date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-07-16 11:00:00,36.16,36.21,36.14,36.18,272443.3903229411,27.4947,27.5328,27.4795,27.5099,272443.3903
2015-07-16 11:30:00,36.18,36.28,36.15,36.16,228960.95653145603,27.5099,27.586,27.4871,27.4947,228960.9565
2015-07-16 12:00:00,36.16,36.19,36.12,36.19,85017.30360934182,27.4947,27.5175,27.4643,27.5175,85017.3036
2015-07-16 12:30:00,36.18,36.21,36.15,36.17,116069.4770365404,27.5099,27.5328,27.4871,27.5023,116069.477
2015-07-16 13:00:00,36.16,36.18,36.15,36.18,111805.1123030506,27.4947,27.5099,27.4871,27.5099,111805.1123
2015-07-16 13:30:00,36.17,36.18,36.13,36.13,147679.77427645546,27.5023,27.5099,27.4719,27.4719,147679.7743
2015-07-16 14:00:00,36.13,36.16,36.07,36.13,142666.26438708234,27.4719,27.4947,27.4263,27.4719,142666.2644
2015-07-16 14:30:00,36.14,36.17,36.08,36.09,263607.3192535479,27.4795,27.5023,27.4339,27.4415,263607.3193
2015-07-16 15:00:00,36.08,36.11,36.05,36.07,257649.3742317577,27.4339,27.4567,27.4111,27.4263,257649.3742
2015-07-16 15:30:00,36.08,36.17,36.05,36.14,903097.68689239,27.4339,27.5023,27.4111,27.4795,903097.6869
2015-07-17 09:30:00,36.06,36.12,35.91,36.08,248696.9829031177,27.4187,27.4643,27.3046,27.4339,248696.9829
2015-07-17 10:00:00,36.08,36.11,36.06,36.08,218126.09788803212,27.4339,27.4567,27.4187,27.4339,218126.0979
2015-07-17 10:30:00,36.08,36.09,35.96,35.97,111599.1507430998,27.4339,27.4415,27.3427,27.3503,111599.1507
2015-07-17 11:00:00,35.97,36.0,35.95,35.98,145047.09464744665,27.3503,27.3731,27.3351,27.3579,145047.0946
2015-07-17 11:30:00,35.98,36.0,35.93,35.93,90349.89384288748,27.3579,27.3731,27.3198,27.3198,90349.8938
2015-07-17 12:00:00,35.93,35.95,35.91,35.95,100914.76142585764,27.3198,27.3351,27.3046,27.3351,100914.7614
2015-07-17 12:30:00,35.95,36.0,35.93,35.95,82370.7509218907,27.3351,27.3731,27.3198,27.3351,82370.7509
2015-07-17 13:00:00,35.95,35.95,35.89,35.89,66683.52329869258,27.3351,27.3351,27.2894,27.2894,66683.5233
2015-07-17 13:30:00,35.89,35.9,35.85,35.85,81733.65739188736,27.2894,27.297,27.259,27.259,81733.6574
2015-07-17 14:00:00,35.85,35.92,35.81,35.91,90345.6252095206,27.259,27.3122,27.2286,27.3046,90345.6252
2015-07-17 14:30:00,35.91,35.94,35.89,35.89,74076.79629008827,27.3046,27.3275,27.2894,27.2894,74076.7963
2015-07-17 15:00:00,35.89,35.96,35.87,35.96,257705.9336238686,27.2894,27.3427,27.2742,27.3427,257705.9336
2015-07-17 15:30:00,35.96,36.01,35.94,35.98,435949.1228070175,27.3427,27.3807,27.3275,27.3579,435949.1228
2015-07-20 09:30:00,35.95,35.96,35.76,35.81,213619.4882109733,27.3351,27.3427,27.1906,27.2286,213619.4882
2015-07-20 10:00:00,35.81,35.89,35.74,35.81,564021.9968711588,27.2286,27.2894,27.1754,27.2286,564021.9969
2015-07-20 10:30:00,35.8,35.83,35.8,35.83,67430.5341378925,27.221,27.2438,27.221,27.2438,67430.5341
2015-07-20 11:00:00,35.82,35.92,35.82,35.84,87672.39356352665,27.2362,27.3122,27.2362,27.2514,87672.3936
2015-07-20 11:30:00,35.83,35.84,35.81,35.82,47721.18672477372,27.2438,27.2514,27.2286,27.2362,47721.1867
2015-07-20 12:00:00,35.81,35.85,35.79,35.81,95996.22862889708,27.2286,27.259,27.2134,27.2286,95996.2286
2015-07-20 12:30:00,35.8,35.81,35.79,35.8,121508.78310425744,27.221,27.2286,27.2134,27.221,121508.7831
2015-07-20 13:00:00,35.79,35.82,35.79,35.81,160488.8758520505,27.2134,27.2362,27.2134,27.2286,160488.8759
2015-07-20 13:30:00,35.81,35.82,35.81,35.81,87136.68007598614,27.2286,27.2362,27.2286,27.2286,87136.6801
2015-07-20 14:00:00,35.81,35.94,35.81,35.93,163329.6513576936,27.2286,27.3275,27.2286,27.3198,163329.6514
2015-07-20 14:30:00,35.93,35.95,35.88,35.89,103038.4065258688,27.3198,27.3351,27.2818,27.2894,103038.4065
2015-07-20 15:00:00,35.89,35.94,35.88,35.9,221038.3730025701,27.2894,27.3275,27.2818,27.297,221038.373
2015-07-20 15:30:00,35.89,35.92,35.86,35.89,432378.410995642,27.2894,27.3122,27.2666,27.2894,432378.411
2015-07-21 09:30:00,35.85,35.9,35.76,35.9,111115.72801430328,27.259,27.297,27.1906,27.297,111115.728
2015-07-21 10:00:00,35.9,35.95,35.84,35.93,186304.5032964577,27.297,27.3351,27.2514,27.3198,186304.5033
2015-07-21 10:30:00,35.93,35.95,35.88,35.89,95798.80433567996,27.3198,27.3351,27.2818,27.2894,95798.8043
2015-07-21 11:00:00,35.88,35.89,35.84,35.88,232944.65862107492,27.2818,27.2894,27.2514,27.2818,232944.6586
2015-07-21 11:30:00,35.88,35.89,35.87,35.87,91093.70320706224,27.2818,27.2894,27.2742,27.2742,91093.7032
2015-07-21 12:00:00,35.88,35.93,35.87,35.92,111645.03855179348,27.2818,27.3198,27.2742,27.3122,111645.0386
2015-07-21 12:30:00,35.92,35.93,35.89,35.89,86658.5931388982,27.3122,27.3198,27.2894,27.2894,86658.5931
2015-07-21 13:00:00,35.89,35.9,35.82,35.82,121826.79629008828,27.2894,27.297,27.2362,27.2362,121826.7963
2015-07-21 13:30:00,35.83,35.84,35.8,35.83,103551.70968823331,27.2438,27.2514,27.221,27.2438,103551.7097
2015-07-21 14:00:00,35.82,35.82,35.72,35.76,76375.45535814058,27.2362,27.2362,27.1602,27.1906,76375.4554
2015-07-21 14:30:00,35.76,35.81,35.76,35.76,142120.9464744664,27.1906,27.2286,27.1906,27.1906,142120.9465
2015-07-21 15:00:00,35.76,35.77,35.7,35.72,224111.7890267069,27.1906,27.1982,27.145,27.1602,224111.789
2015-07-21 15:30:00,35.72,35.73,35.67,35.68,512270.1530897307,27.1602,27.1678,27.1222,27.1298,512270.1531
2015-07-22 09:30:00,35.51,35.57,35.37,35.42,100758.95630796735,27.1493,27.1952,27.0423,27.0805,100758.9563
2015-07-22 10:00:00,35.41,35.42,35.33,35.33,75530.26595150295,27.0729,27.0805,27.0117,27.0117,75530.266
2015-07-22 10:30:00,35.33,35.35,35.24,35.25,150231.34987149402,27.0117,27.027,26.9429,26.9505,150231.3499
2015-07-22 11:00:00,35.24,35.25,35.06,35.07,137874.72343278577,26.9429,26.9505,26.8053,26.8129,137874.7234
2015-07-22 11:30:00,35.07,35.08,35.02,35.04,151269.6949379819,26.8129,26.8206,26.7747,26.79,151269.6949
2015-07-22 12:00:00,35.04,35.07,35.01,35.02,225836.31690691697,26.79,26.8129,26.7671,26.7747,225836.3169
2015-07-22 12:30:00,35.03,35.04,35.01,35.02,82913.93451782322,26.7823,26.79,26.7671,26.7747,82913.9345
2015-07-22 13:00:00,35.02,35.02,34.97,34.99,158132.59023354563,26.7747,26.7747,26.7365,26.7518,158132.5902
2015-07-22 13:30:00,34.99,35.0,34.95,34.96,116651.0783327746,26.7518,26.7594,26.7212,26.7288,116651.0783
2015-07-22 14:00:00,34.96,34.97,34.9,34.91,185512.6718069058,26.7288,26.7365,26.683,26.6906,185512.6718
2015-07-22 14:30:00,34.91,34.91,34.86,34.86,227069.9519499385,26.6906,26.6906,26.6524,26.6524,227069.9519
2015-07-22 15:00:00,34.86,35.0,34.86,34.94,272316.3984802771,26.6524,26.7594,26.6524,26.7135,272316.3985
2015-07-22 15:30:00,34.95,34.95,34.86,34.88,630323.4774835177,26.7212,26.7212,26.6524,26.6677,630323.4775
2015-07-23 09:30:00,34.84,35.11,34.82,34.93,126471.06939322827,26.6371,26.8435,26.6218,26.7059,126471.0694
2015-07-23 10:00:00,34.93,35.03,34.87,35.03,223528.05341378925,26.7059,26.7823,26.66,26.7823,223528.0534
2015-07-23 10:30:00,35.03,35.03,34.9,34.91,190903.9557492457,26.7823,26.7823,26.683,26.6906,190903.9557
2015-07-23 11:00:00,34.92,34.95,34.81,34.81,168474.42172309753,26.6982,26.7212,26.6141,26.6141,168474.4217
2015-07-23 11:30:00,34.81,34.83,34.76,34.78,172256.43088613253,26.6141,26.6294,26.5759,26.5912,172256.4309
2015-07-23 12:00:00,34.78,34.8,34.71,34.76,95648.33500949826,26.5912,26.6065,26.5377,26.5759,95648.335
2015-07-23 12:30:00,34.76,34.78,34.7,34.71,182012.39244608337,26.5759,26.5912,26.53,26.5377,182012.3924
2015-07-23 13:00:00,34.72,34.74,34.69,34.73,75092.73103140015,26.5453,26.5606,26.5224,26.553,75092.731
2015-07-23 13:30:00,34.73,34.83,34.72,34.82,63429.75751480612,26.553,26.6294,26.5453,26.6218,63429.7575
2015-07-23 14:00:00,34.82,34.82,34.77,34.78,58963.69985473237,26.6218,26.6218,26.5836,26.5912,58963.6999
2015-07-23 14:30:00,34.78,34.81,34.68,34.71,89506.83875293328,26.5912,26.6141,26.5147,26.5377,89506.8388
2015-07-23 15:00:00,34.71,34.72,34.66,34.72,113592.60252542184,26.5377,26.5453,26.4995,26.5453,113592.6025
2015-07-23 15:30:00,34.71,34.78,34.69,34.77,536406.0733042798,26.5377,26.5912,26.5224,26.5836,536406.0733
2015-07-24 09:30:00,34.68,34.71,34.56,34.61,170725.0586657727,26.5147,26.5377,26.423,26.4612,170725.0587
2015-07-24 10:00:00,34.6,34.66,34.58,34.62,337293.5355905688,26.4536,26.4995,26.4383,26.4689,337293.5356
2015-07-24 10:30:00,34.62,34.62,34.41,34.42,238276.1816962789,26.4689,26.4689,26.3083,26.316,238276.1817
2015-07-24 11:00:00,34.42,34.42,34.27,34.33,285366.6778410996,26.316,26.316,26.2013,26.2472,285366.6778
2015-07-24 11:30:00,34.33,34.37,34.32,34.33,87285.01508548441,26.2472,26.2777,26.2395,26.2472,87285.0151
2015-07-24 12:00:00,34.33,34.33,34.26,34.26,100897.6868923902,26.2472,26.2472,26.1936,26.1936,100897.6869
2015-07-24 12:30:00,34.27,34.28,34.17,34.17,140343.06067717064,26.2013,26.2089,26.1248,26.1248,140343.0607
2015-07-24 13:00:00,34.17,34.28,34.14,34.27,139496.8041121913,26.1248,26.2089,26.1019,26.2013,139496.8041
2015-07-24 13:30:00,34.27,34.31,34.23,34.25,117822.81819197677,26.2013,26.2319,26.1707,26.186,117822.8182
2015-07-24 14:00:00,34.24,34.27,34.19,34.25,119754.3747904794,26.1783,26.2013,26.1401,26.186,119754.3748
2015-07-24 14:30:00,34.25,34.3,34.22,34.26,129183.78589786567,26.186,26.2242,26.1631,26.1936,129183.7859
2015-07-24 15:00:00,34.25,34.29,34.19,34.2,330610.9900547547,26.186,26.2166,26.1401,26.1478,330610.9901
2015-07-24 15:30:00,34.2,34.22,34.13,34.16,738851.3465191642,26.1478,26.1631,26.0942,26.1172,738851.3465
2015-07-27 09:30:00,33.95,34.18,33.92,34.11,500133.3612694156,25.9566,26.1325,25.9337,26.079,500133.3613
2015-07-27 10:00:00,34.11,34.17,34.05,34.11,176958.3305397251,26.079,26.1248,26.0331,26.079,176958.3305
2015-07-27 10:30:00,34.11,34.28,34.1,34.21,377164.7055536931,26.079,26.2089,26.0713,26.1554,377164.7056
2015-07-27 11:00:00,34.21,34.27,34.17,34.21,235901.7543859649,26.1554,26.2013,26.1248,26.1554,235901.7544
2015-07-27 11:30:00,34.21,34.24,34.13,34.23,173337.46228628897,26.1554,26.1783,26.0942,26.1707,173337.4623
2015-07-27 12:00:00,34.23,34.25,34.21,34.22,94621.72868476924,26.1707,26.186,26.1554,26.1631,94621.7287
2015-07-27 12:30:00,34.23,34.32,34.15,34.16,289956.52586881217,26.1707,26.2395,26.1095,26.1172,289956.5259
2015-07-27 13:00:00,34.17,34.23,34.17,34.2,119937.92602525422,26.1248,26.1707,26.1248,26.1478,119937.926
2015-07-27 13:30:00,34.2,34.25,34.17,34.2,109650.51961112973,26.1478,26.186,26.1248,26.1478,109650.5196
2015-07-27 14:00:00,34.19,34.22,34.15,34.16,111670.65035199464,26.1401,26.1631,26.1095,26.1172,111670.6504
2015-07-27 14:30:00,34.16,34.17,34.07,34.12,204430.18773047268,26.1172,26.1248,26.0484,26.0866,204430.1877
2015-07-27 15:00:00,34.12,34.13,34.0,34.0,201243.65292211412,26.0866,26.0942,25.9949,25.9949,201243.6529
2015-07-27 15:30:00,34.01,34.04,33.99,34.02,706709.6044250755,26.0025,26.0254,25.9872,26.0101,706709.6044
2015-07-28 09:30:00,34.17,34.2,33.74,33.85,361272.5835288859,26.1248,26.1478,25.7961,25.8802,361272.5835
2015-07-28 10:00:00,33.86,33.87,33.66,33.73,505286.6689015532,25.8878,25.8955,25.7349,25.7884,505286.6689
2015-07-28 10:30:00,33.73,34.02,33.66,33.81,704175.1033635043,25.7884,26.0101,25.7349,25.8496,704175.1034
2015-07-28 11:00:00,33.81,33.93,33.8,33.82,297843.8931724215,25.8496,25.9413,25.8419,25.8572,297843.8932
2015-07-28 11:30:00,33.83,34.0,33.77,33.96,1466112.2862889708,25.8649,25.9949,25.819,25.9643,1466112.2863
2015-07-28 12:00:00,33.96,34.03,33.89,33.99,304942.63046150404,25.9643,26.0178,25.9108,25.9872,304942.6305
2015-07-28 12:30:00,33.99,34.13,33.96,34.08,347116.7281260476,25.9872,26.0942,25.9643,26.056,347116.7281
2015-07-28 13:00:00,34.09,34.19,34.04,34.17,188919.0412336574,26.0637,26.1401,26.0254,26.1248,188919.0412
2015-07-28 13:30:00,34.17,34.23,34.12,34.22,193851.44708906024,26.1248,26.1707,26.0866,26.1631,193851.4471
2015-07-28 14:00:00,34.23,34.23,34.17,34.18,543277.5058665773,26.1707,26.1707,26.1248,26.1325,543277.5059
2015-07-28 14:30:00,34.18,34.25,34.13,34.22,638350.6425298916,26.1325,26.186,26.0942,26.1631,638350.6425
2015-07-28 15:00:00,34.22,34.22,34.18,34.19,729866.9404402727,26.1631,26.1631,26.1325,26.1401,729866.9404
2015-07-28 15:30:00,34.2,34.21,34.12,34.15,1159622.276231981,26.1478,26.1554,26.0866,26.1095,1159622.2762
2015-07-29 09:30:00,34.15,34.2,34.02,34.16,509401.631467203,26.1095,26.1478,26.0101,26.1172,509401.6315
2015-07-29 10:00:00,34.17,34.28,34.09,34.1,1047457.5315677729,26.1248,26.2089,26.0637,26.0713,1047457.5316
2015-07-29 10:30:00,34.11,34.36,34.1,34.35,1045475.8185272096,26.079,26.2701,26.0713,26.2624,1045475.8185
2015-07-29 11:00:00,34.35,34.46,34.3,34.43,483758.88367415353,26.2624,26.3465,26.2242,26.3236,483758.8837
2015-07-29 11:30:00,34.42,34.49,34.39,34.42,377734.5681081685,26.316,26.3695,26.293,26.316,377734.5681
2015-07-29 12:00:00,34.41,34.44,34.33,34.33,202215.8341714158,26.3083,26.3313,26.2472,26.2472,202215.8342
2015-07-29 12:30:00,34.33,34.47,34.32,34.44,316096.56944910047,26.2472,26.3542,26.2395,26.3313,316096.5694
2015-07-29 13:00:00,34.44,34.45,34.34,34.38,182920.5441948821,26.3313,26.3389,26.2548,26.2854,182920.5442
2015-07-29 13:30:00,34.38,34.41,34.33,34.38,196015.6442060565,26.2854,26.3083,26.2472,26.2854,196015.6442
2015-07-29 14:00:00,34.38,34.47,34.3,34.36,257863.8730584423,26.2854,26.3542,26.2242,26.2701,257863.8731
2015-07-29 14:30:00,34.36,34.58,34.34,34.56,398662.61034752487,26.2701,26.4383,26.2548,26.423,398662.6103
2015-07-29 15:00:00,34.57,34.57,34.45,34.52,394406.7828807688,26.4306,26.4306,26.3389,26.3924,394406.7829
2015-07-29 15:30:00,34.52,34.55,34.43,34.47,774906.3582523187,26.3924,26.4154,26.3236,26.3542,774906.3583
2015-07-30 09:30:00,34.32,34.44,34.31,34.32,110591.7532685216,26.2395,26.3313,26.2319,26.2395,110591.7533
2015-07-30 10:00:00,34.32,34.67,34.32,34.67,271095.56933735614,26.2395,26.5071,26.2395,26.5071,271095.5693
2015-07-30 10:30:00,34.67,34.71,34.53,34.54,328730.65705665434,26.5071,26.5377,26.4001,26.4077,328730.6571
2015-07-30 11:00:00,34.53,34.68,34.52,34.66,165951.65940328527,26.4001,26.5147,26.3924,26.4995,165951.6594
2015-07-30 11:30:00,34.67,34.74,34.63,34.66,138839.43457369538,26.5071,26.5606,26.4765,26.4995,138839.4346
2015-07-30 12:00:00,34.66,34.69,34.62,34.62,97484.91451558832,26.4995,26.5224,26.4689,26.4689,97484.9145
2015-07-30 12:30:00,34.62,34.62,34.57,34.61,101040.6861101799,26.4689,26.4689,26.4306,26.4612,101040.6861
2015-07-30 13:00:00,34.61,34.65,34.57,34.59,121186.5012850598,26.4612,26.4918,26.4306,26.4459,121186.5013
2015-07-30 13:30:00,34.59,34.64,34.59,34.62,248731.1319700525,26.4459,26.4842,26.4459,26.4689,248731.132
2015-07-30 14:00:00,34.62,34.65,34.61,34.64,190582.74108838977,26.4689,26.4918,26.4612,26.4842,190582.7411
2015-07-30 14:30:00,34.63,34.65,34.62,34.63,142030.2380154207,26.4765,26.4918,26.4689,26.4765,142030.238
2015-07-30 15:00:00,34.62,34.67,34.56,34.56,362750.59783216,26.4689,26.5071,26.423,26.423,362750.5978
2015-07-30 15:30:00,34.56,34.67,34.53,34.63,967634.087607554,26.423,26.5071,26.4001,26.4765,967634.0876
2015-07-31 09:30:00,34.87,35.4,34.86,35.3,558308.4311096212,26.66,27.0652,26.6524,26.9888,558308.4311
2015-07-31 10:00:00,35.29,35.3,35.05,35.24,423683.204827355,26.9811,26.9888,26.7976,26.9429,423683.2048
2015-07-31 10:30:00,35.23,35.25,35.05,35.13,357303.8216560509,26.9353,26.9505,26.7976,26.8588,357303.8217
2015-07-31 11:00:00,35.12,35.79,35.11,35.75,821958.4366968377,26.8512,27.3634,26.8435,27.3328,821958.4367
2015-07-31 11:30:00,35.76,35.85,35.65,35.81,319903.12325399485,27.3405,27.4093,27.2564,27.3787,319903.1233
2015-07-31 12:00:00,35.81,36.0,35.8,35.9,253207.8612135434,27.3787,27.524,27.3711,27.4475,253207.8612
2015-07-31 12:30:00,35.91,35.92,35.67,35.78,267049.9720639177,27.4552,27.4628,27.2717,27.3558,267049.9721
2015-07-31 13:00:00,35.78,35.86,35.64,35.78,210807.52598055647,27.3558,27.4169,27.2487,27.3558,210807.526
2015-07-31 13:30:00,35.78,35.9,35.76,35.89,198223.59481506312,27.3558,27.4475,27.3405,27.4399,198223.5948
2015-07-31 14:00:00,35.89,35.92,35.71,35.76,263452.58129399933,27.4399,27.4628,27.3022,27.3405,263452.5813
2015-07-31 14:30:00,35.76,35.77,35.64,35.74,227673.96357134875,27.3405,27.3481,27.2487,27.3252,227673.9636
2015-07-31 15:00:00,35.74,35.81,35.6,35.65,419506.34707788576,27.3252,27.3787,27.2181,27.2564,419506.3471
2015-07-31 15:30:00,35.65,35.67,35.53,35.61,1288498.720527433,27.2564,27.2717,27.1646,27.2258,1288498.7205
2015-08-03 09:30:00,35.6,35.6,35.1,35.34,385788.4121130853,27.2181,27.2181,26.8359,27.0194,385788.4121
2015-08-03 10:00:00,35.35,35.56,35.32,35.43,379672.5276567214,27.027,27.1876,27.0041,27.0882,379672.5277
2015-08-03 10:30:00,35.42,35.66,35.37,35.63,227999.4468655716,27.0805,27.264,27.0423,27.2411,227999.4469
2015-08-03 11:00:00,35.62,35.7,35.59,35.65,233532.66286735947,27.2334,27.2946,27.2105,27.2564,233532.6629
2015-08-03 11:30:00,35.65,35.73,35.56,35.62,246690.72522069505,27.2564,27.3175,27.1876,27.2334,246690.7252
2015-08-03 12:00:00,35.62,35.78,35.62,35.78,232994.81506313555,27.2334,27.3558,27.2334,27.3558,232994.8151
2015-08-03 12:30:00,35.77,35.78,35.56,35.61,183189.46809699407,27.3481,27.3558,27.1876,27.2258,183189.4681
2015-08-03 13:00:00,35.61,35.66,35.53,35.64,240488.4009386524,27.2258,27.264,27.1646,27.2487,240488.4009
2015-08-03 13:30:00,35.63,35.78,35.63,35.77,244243.73114314448,27.2411,27.3558,27.2411,27.3481,244243.7311
2015-08-03 14:00:00,35.77,35.84,35.66,35.78,281403.2517599732,27.3481,27.4016,27.264,27.3558,281403.2518
2015-08-03 14:30:00,35.79,35.83,35.66,35.68,244574.55022907583,27.3634,27.394,27.264,27.2793,244574.5502
2015-08-03 15:00:00,35.68,35.73,35.67,35.69,297696.62532126496,27.2793,27.3175,27.2717,27.2869,297696.6253
2015-08-03 15:30:00,35.69,35.8,35.66,35.79,690419.4323388088,27.2869,27.3711,27.264,27.3634,690419.4323
2015-08-04 09:30:00,35.85,36.0,35.75,35.9,130677.8075762655,27.4093,27.524,27.3328,27.4475,130677.8076
2015-08-04 10:00:00,35.9,36.39,35.83,36.05,623313.3143367973,27.4475,27.8221,27.394,27.5622,623313.3143
2015-08-04 10:30:00,36.06,36.21,35.97,35.98,307416.30349759746,27.5698,27.6845,27.501,27.5087,307416.3035
2015-08-04 11:00:00,35.99,36.12,35.96,36.11,189339.50162029275,27.5163,27.6157,27.4934,27.6081,189339.5016
2015-08-04 11:30:00,36.11,36.2,36.09,36.19,194665.68890378813,27.6081,27.6769,27.5928,27.6692,194665.6889
2015-08-04 12:00:00,36.18,36.22,36.13,36.13,118883.57358364062,27.6616,27.6922,27.6234,27.6234,118883.5736
2015-08-04 12:30:00,36.13,36.15,36.01,36.09,134618.8233322159,27.6234,27.6386,27.5316,27.5928,134618.8233
2015-08-04 13:00:00,36.09,36.1,35.94,35.98,116027.85786121356,27.5928,27.6004,27.4781,27.5087,116027.8579
2015-08-04 13:30:00,35.98,36.03,35.91,35.91,113034.47871270531,27.5087,27.5469,27.4552,27.4552,113034.4787
2015-08-04 14:00:00,35.91,35.99,35.86,35.9,167456.35266510223,27.4552,27.5163,27.4169,27.4475,167456.3527
2015-08-04 14:30:00,35.91,36.0,35.86,35.94,192379.8357358364,27.4552,27.524,27.4169,27.4781,192379.8357
2015-08-04 15:00:00,35.95,35.96,35.84,35.86,183898.06123589227,27.4857,27.4934,27.4016,27.4169,183898.0612
2015-08-04 15:30:00,35.87,35.93,35.81,35.86,460501.2347748352,27.4246,27.4704,27.3787,27.4169,460501.2348
2015-08-05 09:30:00,36.17,36.19,35.96,36.09,294951.89406637615,27.6539,27.6692,27.4934,27.5928,294951.8941
2015-08-05 10:00:00,36.08,36.14,36.02,36.12,122181.09285953736,27.5851,27.631,27.5393,27.6157,122181.0929
2015-08-05 10:30:00,36.13,36.14,36.04,36.05,130279.75751480612,27.6234,27.631,27.5545,27.5622,130279.7575
2015-08-05 11:00:00,36.05,36.09,35.97,36.0,110059.24125600624,27.5622,27.5928,27.501,27.524,110059.2413
2015-08-05 11:30:00,36.0,36.06,35.86,35.86,132644.58040004468,27.524,27.5698,27.4169,27.4169,132644.5804
2015-08-05 12:00:00,35.87,35.88,35.78,35.79,107611.18002011396,27.4246,27.4322,27.3558,27.3634,107611.18
2015-08-05 12:30:00,35.8,35.87,35.73,35.84,139753.98927254442,27.3711,27.4246,27.3175,27.4016,139753.9893
2015-08-05 13:00:00,35.85,35.85,35.71,35.79,98962.92881886243,27.4093,27.4093,27.3022,27.3634,98962.9288
2015-08-05 13:30:00,35.8,35.87,35.75,35.84,104426.77952843891,27.3711,27.4246,27.3328,27.4016,104426.7795
2015-08-05 14:00:00,35.83,35.95,35.81,35.94,94402.96122471784,27.394,27.4857,27.3787,27.4781,94402.9612
2015-08-05 14:30:00,35.94,35.96,35.83,35.88,120481.10962118673,27.4781,27.4934,27.394,27.4322,120481.1096
2015-08-05 15:00:00,35.89,35.93,35.85,35.86,151072.27064476477,27.4399,27.4704,27.4093,27.4169,151072.2706
2015-08-05 15:30:00,35.86,35.91,35.82,35.88,352861.2414794949,27.4169,27.4552,27.3863,27.4322,352861.2415
2015-08-06 09:30:00,35.97,36.02,35.76,35.85,143114.4708906023,27.501,27.5393,27.3405,27.4093,143114.4709
2015-08-06 10:00:00,35.86,35.96,35.79,35.93,117156.91138674712,27.4169,27.4934,27.3634,27.4704,117156.9114
2015-08-06 10:30:00,35.93,36.05,35.91,35.99,94956.81640406747,27.4704,27.5622,27.4552,27.5163,94956.8164
2015-08-06 11:00:00,35.99,36.02,35.94,36.0,124449.87149402167,27.5163,27.5393,27.4781,27.524,124449.8715
2015-08-06 11:30:00,36.0,36.01,35.84,35.84,81350.54754721197,27.524,27.5316,27.4016,27.4016,81350.5475
2015-08-06 12:00:00,35.84,35.94,35.82,35.82,86106.87227623198,27.4016,27.4781,27.3863,27.3863,86106.8723
2015-08-06 12:30:00,35.83,35.89,35.8,35.85,147571.99128394233,27.394,27.4399,27.3711,27.4093,147571.9913
2015-08-06 13:00:00,35.85,35.96,35.83,35.91,83752.72097441055,27.4093,27.4934,27.394,27.4552,83752.721
2015-08-06 13:30:00,35.92,35.92,35.82,35.86,77788.37300257012,27.4628,27.4628,27.3863,27.4169,77788.373
2015-08-06 14:00:00,35.85,35.95,35.84,35.95,123074.30439155213,27.4093,27.4857,27.4016,27.4857,123074.3044
2015-08-06 14:30:00,35.96,35.97,35.88,35.89,94743.38473572466,27.4934,27.501,27.4322,27.4399,94743.3847
2015-08-06 15:00:00,35.89,35.95,35.84,35.86,220421.55548105933,27.4399,27.4857,27.4016,27.4169,220421.5555
2015-08-06 15:30:00,35.86,35.97,35.84,35.94,631487.7472343278,27.4169,27.501,27.4016,27.4781,631487.7472
2015-08-07 09:30:00,35.87,35.96,35.8,35.83,80255.64308861324,27.4246,27.4934,27.3711,27.394,80255.6431
2015-08-07 10:00:00,35.82,35.88,35.71,35.73,68941.63034975975,27.3863,27.4322,27.3022,27.3175,68941.6303
2015-08-07 10:30:00,35.73,35.82,35.57,35.58,238461.8672477372,27.3175,27.3863,27.1952,27.2028,238461.8672
2015-08-07 11:00:00,35.58,35.6,35.39,35.5,182831.97005251984,27.2028,27.2181,27.0576,27.1417,182831.9701
2015-08-07 11:30:00,35.49,35.55,35.47,35.53,62348.72611464968,27.134,27.1799,27.1187,27.1646,62348.7261
2015-08-07 12:00:00,35.53,35.58,35.53,35.54,53609.76645435244,27.1646,27.2028,27.1646,27.1723,53609.7665
2015-08-07 12:30:00,35.53,35.54,35.48,35.49,62705.15700078221,27.1646,27.1723,27.1264,27.134,62705.157
2015-08-07 13:00:00,35.5,35.53,35.46,35.52,48383.892054978205,27.1417,27.1646,27.1111,27.157,48383.8921
2015-08-07 13:30:00,35.53,35.55,35.46,35.5,116723.64510001116,27.1646,27.1799,27.1111,27.1417,116723.6451
2015-08-07 14:00:00,35.5,35.53,35.47,35.51,66009.07922672924,27.1417,27.1646,27.1187,27.1493,66009.0792
2015-08-07 14:30:00,35.51,35.57,35.51,35.53,115120.7732707565,27.1493,27.1952,27.1493,27.1646,115120.7733
2015-08-07 15:00:00,35.52,35.64,35.47,35.62,125422.05274332328,27.157,27.2487,27.1187,27.2334,125422.0527
2015-08-07 15:30:00,35.61,35.62,35.55,35.61,287410.2860654822,27.2258,27.2334,27.1799,27.2258,287410.2861
2015-08-10 09:30:00,35.83,36.03,35.83,35.91,296671.0861548776,27.394,27.5469,27.394,27.4552,296671.0862
2015-08-10 10:00:00,35.91,36.03,35.86,36.02,158374.83517711476,27.4552,27.5469,27.4169,27.5393,158374.8352
2015-08-10 10:30:00,36.02,36.02,35.93,35.97,229175.45535814052,27.5393,27.5393,27.4704,27.501,229175.4554
2015-08-10 11:00:00,35.97,36.13,35.96,36.11,242669.6725891161,27.501,27.6234,27.4934,27.6081,242669.6726
2015-08-10 11:30:00,36.12,36.17,36.09,36.09,128863.63839535145,27.6157,27.6539,27.5928,27.5928,128863.6384
2015-08-10 12:00:00,36.1,36.11,36.04,36.07,131354.38596491228,27.6004,27.6081,27.5545,27.5775,131354.386
2015-08-10 12:30:00,36.08,36.09,36.05,36.08,105778.86914739075,27.5851,27.5928,27.5622,27.5851,105778.8691
2015-08-10 13:00:00,36.08,36.15,36.06,36.11,50188.456810816846,27.5851,27.6386,27.5698,27.6081,50188.4568
2015-08-10 13:30:00,36.12,36.14,36.1,36.12,60703.16795172645,27.6157,27.631,27.6004,27.6157,60703.168
2015-08-10 14:00:00,36.12,36.19,36.12,36.17,84374.87428762991,27.6157,27.6692,27.6157,27.6539,84374.8743
2015-08-10 14:30:00,36.17,36.18,36.06,36.11,117484.52899765335,27.6539,27.6616,27.5698,27.6081,117484.529
2015-08-10 15:00:00,36.11,36.13,36.09,36.12,89964.64968152867,27.6081,27.6234,27.5928,27.6157,89964.6497
2015-08-10 15:30:00,36.12,36.13,36.06,36.11,358861.8728349536,27.6157,27.6234,27.5698,27.6081,358861.8728
2015-08-11 09:30:00,35.67,35.77,35.58,35.6,152292.03262934406,27.2717,27.3481,27.2028,27.2181,152292.0326
2015-08-11 10:00:00,35.59,35.64,35.56,35.57,90041.48508213207,27.2105,27.2487,27.1876,27.1952,90041.4851
2015-08-11 10:30:00,35.56,35.63,35.55,35.59,103152.59246843222,27.1876,27.2411,27.1799,27.2105,103152.5925
2015-08-11 11:00:00,35.59,35.61,35.48,35.51,92191.8091406861,27.2105,27.2258,27.1264,27.1493,92191.8091
2015-08-11 11:30:00,35.51,35.59,35.48,35.49,60071.41021343166,27.1493,27.2105,27.1264,27.134,60071.4102
2015-08-11 12:00:00,35.5,35.56,35.49,35.51,37810.48720527433,27.1417,27.1876,27.134,27.1493,37810.4872
2015-08-11 12:30:00,35.52,35.53,35.44,35.44,28900.782210302827,27.157,27.1646,27.0958,27.0958,28900.7822
2015-08-11 13:00:00,35.44,35.45,35.37,35.43,58366.09118337244,27.0958,27.1035,27.0423,27.0882,58366.0912
2015-08-11 13:30:00,35.43,35.49,35.41,35.46,61823.68421052631,27.0882,27.134,27.0729,27.1111,61823.6842
2015-08-11 14:00:00,35.46,35.49,35.39,35.46,52335.57939434573,27.1111,27.134,27.0576,27.1111,52335.5794
2015-08-11 14:30:00,35.46,35.49,35.4,35.45,45179.2155548106,27.1111,27.134,27.0652,27.1035,45179.2156
2015-08-11 15:00:00,35.45,35.48,35.43,35.46,74998.8210973293,27.1035,27.1264,27.0882,27.1111,74998.8211
2015-08-11 15:30:00,35.46,35.49,35.43,35.48,212228.9808917197,27.1111,27.134,27.0882,27.1264,212228.9809
2015-08-12 09:30:00,35.15,35.32,35.05,35.31,180910.01787909263,26.8741,27.0041,26.7976,26.9964,180910.0179
2015-08-12 10:00:00,35.3,35.31,35.15,35.23,220235.86992960103,26.9888,26.9964,26.8741,26.9353,220235.8699
2015-08-12 10:30:00,35.23,35.42,35.2,35.33,213322.81819197675,26.9353,27.0805,26.9123,27.0117,213322.8182
2015-08-12 11:00:00,35.34,35.53,35.34,35.43,131712.95116772823,27.0194,27.1646,27.0194,27.0882,131712.9512
2015-08-12 11:30:00,35.44,35.44,35.3,35.32,302172.2874064141,27.0958,27.0958,26.9888,27.0041,302172.2874
2015-08-12 12:00:00,35.31,35.36,35.25,35.34,171941.61917532684,26.9964,27.0346,26.9505,27.0194,171941.6192
2015-08-12 12:30:00,35.34,35.38,35.31,35.35,264446.1057101352,27.0194,27.0499,26.9964,27.027,264446.1057
2015-08-12 13:00:00,35.35,35.38,35.32,35.37,296070.27600849257,27.027,27.0499,27.0041,27.0423,296070.276
2015-08-12 13:30:00,35.36,35.55,35.35,35.53,163061.79461392332,27.0346,27.1799,27.027,27.1646,163061.7946
2015-08-12 14:00:00,35.52,35.56,35.45,35.47,200092.18907140463,27.157,27.1876,27.1035,27.1187,200092.1891
2015-08-12 14:30:00,35.47,35.7,35.47,35.66,177769.37087942785,27.1187,27.2946,27.1187,27.264,177769.3709
2015-08-12 15:00:00,35.66,35.66,35.6,35.64,385142.7813163482,27.264,27.264,27.2181,27.2487,385142.7813
2015-08-12 15:30:00,35.65,35.65,35.49,35.51,1041296.8264610572,27.2564,27.2564,27.134,27.1493,1041296.8265
2015-08-13 09:30:00,35.43,35.53,35.27,35.32,89426.80187730472,27.0882,27.1646,26.9658,27.0041,89426.8019
2015-08-13 10:00:00,35.3,35.38,35.23,35.37,88899.62565649793,26.9888,27.0499,26.9353,27.0423,88899.6257
2015-08-13 10:30:00,35.36,35.45,35.34,35.35,94094.55246396243,27.0346,27.1035,27.0194,27.027,94094.5525
2015-08-13 11:00:00,35.34,35.43,35.27,35.41,99419.6725891161,27.0194,27.0882,26.9658,27.0729,99419.6726
2015-08-13 11:30:00,35.41,35.46,35.37,35.39,74007.43099787686,27.0729,27.1111,27.0423,27.0576,74007.431
2015-08-13 12:00:00,35.4,35.5,35.4,35.48,33387.11587886915,27.0652,27.1417,27.0652,27.1264,33387.1159
2015-08-13 12:30:00,35.48,35.51,35.43,35.45,45120.52184601632,27.1264,27.1493,27.0882,27.1035,45120.5218
2015-08-13 13:00:00,35.44,35.46,35.41,35.44,30089.5966029724,27.0958,27.1111,27.0729,27.0958,30089.5966
2015-08-13 13:30:00,35.45,35.46,35.36,35.39,58192.14437367304,27.1035,27.1111,27.0346,27.0576,58192.1444
2015-08-13 14:00:00,35.39,35.44,35.37,35.41,101407.78857972956,27.0576,27.0958,27.0423,27.0729,101407.7886
2015-08-13 14:30:00,35.41,35.43,35.37,35.37,65910.90065929154,27.0729,27.0882,27.0423,27.0423,65910.9007
2015-08-13 15:00:00,35.38,35.38,35.25,35.26,339794.9547435468,27.0499,27.0499,26.9505,26.9582,339794.9547
2015-08-13 15:30:00,35.26,35.26,35.1,35.1,1361176.4722315343,26.9582,26.9582,26.8359,26.8359,1361176.4722
2015-08-14 09:30:00,35.17,35.22,35.07,35.2,86897.63660744217,26.8894,26.9276,26.8129,26.9123,86897.6366
2015-08-14 10:00:00,35.21,35.25,35.16,35.16,120934.65191641524,26.92,26.9505,26.8817,26.8817,120934.6519
2015-08-14 10:30:00,35.16,35.21,35.11,35.17,139521.34875405073,26.8817,26.92,26.8435,26.8894,139521.3488
2015-08-14 11:00:00,35.16,35.22,35.13,35.2,139973.82389093752,26.8817,26.9276,26.8588,26.9123,139973.8239
2015-08-14 11:30:00,35.2,35.25,35.19,35.22,98164.69437926024,26.9123,26.9505,26.9047,26.9276,98164.6944
2015-08-14 12:00:00,35.22,35.24,35.17,35.21,73311.64375907922,26.9276,26.9429,26.8894,26.92,73311.6438
2015-08-14 12:30:00,35.21,35.28,35.19,35.22,210367.85674377024,26.92,26.9735,26.9047,26.9276,210367.8567
2015-08-14 13:00:00,35.22,35.32,35.22,35.32,93287.78075762656,26.9276,27.0041,26.9276,27.0041,93287.7808
2015-08-14 13:30:00,35.32,35.32,35.25,35.3,85312.90646999664,27.0041,27.0041,26.9505,26.9888,85312.9065
2015-08-14 14:00:00,35.29,35.31,35.26,35.29,86926.44988266846,26.9811,26.9964,26.9582,26.9811,86926.4499
2015-08-14 14:30:00,35.29,35.37,35.27,35.33,111271.53313219354,26.9811,27.0423,26.9658,27.0117,111271.5331
2015-08-14 15:00:00,35.33,35.35,35.31,35.33,269978.2545535814,27.0117,27.027,26.9964,27.0117,269978.2546
2015-08-14 15:30:00,35.33,35.34,35.23,35.25,566876.6454352442,27.0117,27.0194,26.9353,26.9505,566876.6454
2015-08-17 09:30:00,35.15,35.29,34.88,34.92,114184.8754050732,26.8741,26.9811,26.6677,26.6982,114184.8754
2015-08-17 10:00:00,34.92,35.12,34.92,35.07,103657.35836406302,26.6982,26.8512,26.6982,26.8129,103657.3584
2015-08-17 10:30:00,35.07,35.11,35.04,35.08,327312.40362051624,26.8129,26.8435,26.79,26.8206,327312.4036
2015-08-17 11:00:00,35.09,35.24,35.07,35.23,490241.870600067,26.8282,26.9429,26.8129,26.9353,490241.8706
2015-08-17 11:30:00,35.22,35.24,35.19,35.23,188463.36462174545,26.9276,26.9429,26.9047,26.9353,188463.3646
2015-08-17 12:00:00,35.23,35.32,35.22,35.32,280042.62487428763,26.9353,27.0041,26.9276,27.0041,280042.6249
2015-08-17 12:30:00,35.32,35.33,35.23,35.3,299782.9198793161,27.0041,27.0117,26.9353,26.9888,299782.9199
2015-08-17 13:00:00,35.3,35.42,35.29,35.38,137728.52273997094,26.9888,27.0805,26.9811,27.0499,137728.5227
2015-08-17 13:30:00,35.39,35.48,35.38,35.42,144194.435132417,27.0576,27.1264,27.0499,27.0805,144194.4351
2015-08-17 14:00:00,35.41,35.51,35.41,35.49,139764.66085596156,27.0729,27.1493,27.0729,27.134,139764.6609
2015-08-17 14:30:00,35.48,35.59,35.48,35.58,113029.14292099676,27.1264,27.2105,27.1264,27.2028,113029.1429
2015-08-17 15:00:00,35.58,35.67,35.55,35.66,260158.2634931277,27.2028,27.2717,27.1799,27.264,260158.2635
2015-08-17 15:30:00,35.67,35.67,35.52,35.59,600575.3715498939,27.2717,27.2717,27.157,27.2105,600575.3715
2015-08-18 09:30:00,35.58,35.65,35.51,35.62,87557.14046262152,27.2028,27.2564,27.1493,27.2334,87557.1405
2015-08-18 10:00:00,35.62,35.65,35.55,35.59,177706.40853726672,27.2334,27.2564,27.1799,27.2105,177706.4085
2015-08-18 10:30:00,35.59,35.63,35.55,35.61,262622.3321041457,27.2105,27.2411,27.1799,27.2258,262622.3321
2015-08-18 11:00:00,35.61,35.73,35.6,35.67,181889.66923678623,27.2258,27.3175,27.2181,27.2717,181889.6692
2015-08-18 11:30:00,35.68,35.68,35.63,35.68,137178.93619398816,27.2793,27.2793,27.2411,27.2793,137178.9362
2015-08-18 12:00:00,35.68,35.75,35.67,35.74,152020.97441054866,27.2793,27.3328,27.2717,27.3252,152020.9744
2015-08-18 12:30:00,35.73,35.81,35.72,35.77,91071.29288188624,27.3175,27.3787,27.3099,27.3481,91071.2929
2015-08-18 13:00:00,35.76,35.78,35.72,35.73,118120.555369315,27.3405,27.3558,27.3099,27.3175,118120.5554
2015-08-18 13:30:00,35.74,35.74,35.6,35.67,109476.57280143032,27.3252,27.3252,27.2181,27.2717,109476.5728
2015-08-18 14:00:00,35.67,35.75,35.62,35.74,120489.64688792043,27.2717,27.3328,27.2334,27.3252,120489.6469
2015-08-18 14:30:00,35.74,35.81,35.71,35.72,156203.16795172644,27.3252,27.3787,27.3022,27.3099,156203.168
2015-08-18 15:00:00,35.72,35.73,35.65,35.67,169963.1076097888,27.3099,27.3175,27.2564,27.2717,169963.1076
2015-08-18 15:30:00,35.68,35.7,35.61,35.67,347007.87797519274,27.2793,27.2946,27.2258,27.2717,347007.878
2015-08-19 09:30:00,35.33,35.93,35.25,35.31,146892.2114202704,27.0117,27.4704,26.9505,26.9964,146892.2114
2015-08-19 10:00:00,35.31,35.52,35.3,35.46,73645.66432003575,26.9964,27.157,26.9888,27.1111,73645.6643
2015-08-19 10:30:00,35.45,35.45,35.32,35.33,92572.78466867808,27.1035,27.1035,27.0041,27.0117,92572.7847
2015-08-19 11:00:00,35.33,35.38,35.24,35.25,53452.894178120456,27.0117,27.0499,26.9429,26.9505,53452.8942
2015-08-19 11:30:00,35.25,35.29,35.12,35.15,142281.02022572354,26.9505,26.9811,26.8512,26.8741,142281.0202
2015-08-19 12:00:00,35.14,35.15,35.07,35.1,68071.8963012627,26.8664,26.8741,26.8129,26.8359,68071.8963
2015-08-19 12:30:00,35.1,35.14,35.08,35.09,59718.18080232428,26.8359,26.8664,26.8206,26.8282,59718.1808
2015-08-19 13:00:00,35.09,35.22,35.09,35.19,102922.08626662196,26.8282,26.9276,26.8282,26.9047,102922.0863
2015-08-19 13:30:00,35.18,35.21,35.07,35.07,223024.35467650017,26.897,26.92,26.8129,26.8129,223024.3547
2015-08-19 14:00:00,35.07,35.29,35.07,35.21,305097.36842105264,26.8129,26.9811,26.8129,26.92,305097.3684
2015-08-19 14:30:00,35.21,35.23,35.06,35.07,95864.96815286623,26.92,26.9353,26.8053,26.8129,95864.9682
2015-08-19 15:00:00,35.08,35.17,35.02,35.17,198533.07073416025,26.8206,26.8894,26.7747,26.8894,198533.0707
2015-08-19 15:30:00,35.18,35.22,35.05,35.05,471029.8189741871,26.897,26.9276,26.7976,26.7976,471029.819
2015-08-20 09:30:00,34.76,34.94,34.71,34.83,188890.22795843112,26.5759,26.7135,26.5377,26.6294,188890.228
2015-08-20 10:00:00,34.85,34.89,34.64,34.68,117112.09073639513,26.6447,26.6753,26.4842,26.5147,117112.0907
2015-08-20 10:30:00,34.69,34.79,34.66,34.73,156578.80768800984,26.5224,26.5989,26.4995,26.553,156578.8077
2015-08-20 11:00:00,34.74,34.77,34.62,34.74,95260.95653145605,26.5606,26.5836,26.4689,26.5606,95260.9565
2015-08-20 11:30:00,34.74,34.77,34.68,34.77,54765.49893842887,26.5606,26.5836,26.5147,26.5836,54765.4989
2015-08-20 12:00:00,34.76,34.77,34.6,34.68,222344.57481282824,26.5759,26.5836,26.4536,26.5147,222344.5748
2015-08-20 12:30:00,34.68,34.73,34.62,34.68,381213.5043021567,26.5147,26.553,26.4689,26.5147,381213.5043
2015-08-20 13:00:00,34.68,34.77,34.66,34.77,95900.1843781428,26.5147,26.5836,26.4995,26.5836,95900.1844
2015-08-20 13:30:00,34.77,34.78,34.68,34.77,58907.14046262152,26.5836,26.5912,26.5147,26.5836,58907.1405
2015-08-20 14:00:00,34.77,34.77,34.62,34.62,76358.38082467315,26.5836,26.5836,26.4689,26.4689,76358.3808
2015-08-20 14:30:00,34.62,34.62,34.49,34.5,95362.33657391887,26.4689,26.4689,26.3695,26.3771,95362.3366
2015-08-20 15:00:00,34.5,34.62,34.49,34.55,158058.95630796737,26.3771,26.4689,26.3695,26.4154,158058.9563
2015-08-20 15:30:00,34.55,34.62,34.43,34.44,670607.6377248855,26.4154,26.4689,26.3236,26.3313,670607.6377
2015-08-21 09:30:00,34.17,34.26,34.1,34.16,197861.82813722204,26.1248,26.1936,26.0713,26.1172,197861.8281
2015-08-21 10:00:00,34.15,34.22,34.02,34.04,99789.97653369092,26.1095,26.1631,26.0101,26.0254,99789.9765
2015-08-21 10:30:00,34.05,34.12,34.03,34.08,268043.49648005364,26.0331,26.0866,26.0178,26.056,268043.4965
2015-08-21 11:00:00,34.07,34.08,33.91,33.91,114196.61414683204,26.0484,26.056,25.926,25.926,114196.6141
2015-08-21 11:30:00,33.9,33.97,33.82,33.97,84671.54430662644,25.9184,25.9719,25.8572,25.9719,84671.5443
2015-08-21 12:00:00,33.96,34.1,33.93,33.95,85433.49536261034,25.9643,26.0713,25.9413,25.9566,85433.4954
2015-08-21 12:30:00,33.95,34.01,33.75,33.76,77307.08459045703,25.9566,26.0025,25.8037,25.8114,77307.0846
2015-08-21 13:00:00,33.76,33.87,33.73,33.87,69385.56821991284,25.8114,25.8955,25.7884,25.8955,69385.5682
2015-08-21 13:30:00,33.87,33.91,33.77,33.91,155415.6050955414,25.8955,25.926,25.819,25.926,155415.6051
2015-08-21 14:00:00,33.91,33.98,33.8,33.82,121612.29746340372,25.926,25.9796,25.8419,25.8572,121612.2975
2015-08-21 14:30:00,33.82,33.85,33.72,33.78,280884.6128059001,25.8572,25.8802,25.7808,25.8267,280884.6128
2015-08-21 15:00:00,33.78,33.81,33.61,33.73,358692.19465862104,25.8267,25.8496,25.6967,25.7884,358692.1947
2015-08-21 15:30:00,33.73,33.81,33.64,33.69,1256640.8425522405,25.7884,25.8496,25.7196,25.7578,1256640.8426
2015-08-24 09:30:00,31.97,32.91,31.87,32.47,354026.5783886468,24.4428,25.1615,24.3664,24.8251,354026.5784
2015-08-24 10:00:00,32.43,32.89,32.29,32.61,440092.8986478936,24.7945,25.1462,24.6875,24.9321,440092.8986
2015-08-24 10:30:00,32.59,32.88,32.44,32.85,540140.0603419376,24.9168,25.1386,24.8021,25.1156,540140.0603
2015-08-24 11:00:00,32.86,32.9,32.68,32.75,397215.5436361605,25.1233,25.1538,24.9856,25.0392,397215.5436
2015-08-24 11:30:00,32.75,33.23,32.72,33.21,233235.9928483629,25.0392,25.4061,25.0162,25.3909,233235.9928
2015-08-24 12:00:00,33.2,33.39,32.96,33.26,389384.735724662,25.3832,25.5285,25.1997,25.4291,389384.7357
2015-08-24 12:30:00,33.26,33.36,33.13,33.28,185477.45558162924,25.4291,25.5055,25.3297,25.4444,185477.4556
2015-08-24 13:00:00,33.28,33.32,33.04,33.08,116929.606659962,25.4444,25.475,25.2609,25.2915,116929.6067
2015-08-24 13:30:00,33.07,33.07,32.75,32.8,249818.56632025924,25.2838,25.2838,25.0392,25.0774,249818.5663
2015-08-24 14:00:00,32.8,32.85,32.61,32.72,302669.5831936529,25.0774,25.1156,24.9321,25.0162,302669.5832
2015-08-24 14:30:00,32.72,32.83,32.22,32.26,325385.1156553805,25.0162,25.1003,24.6339,24.6645,325385.1157
2015-08-24 15:00:00,32.24,32.45,32.04,32.1,393040.82020337466,24.6492,24.8098,24.4963,24.5422,393040.8202
2015-08-24 15:30:00,32.09,32.84,32.02,32.44,1215760.1407978544,24.5346,25.108,24.481,24.8021,1215760.1408
2015-08-25 09:30:00,33.28,33.28,32.85,32.93,301646.178343949,25.4444,25.4444,25.1156,25.1768,301646.1783
2015-08-25 10:00:00,32.94,33.14,32.88,33.04,441684.03173538944,25.1844,25.3373,25.1386,25.2609,441684.0317
2015-08-25 10:30:00,33.04,33.19,32.97,33.15,359745.47994189296,25.2609,25.3756,25.2074,25.345,359745.4799
2015-08-25 11:00:00,33.15,33.51,33.14,33.33,383772.5500055872,25.345,25.6202,25.3373,25.4826,383772.55
2015-08-25 11:30:00,33.32,33.36,33.22,33.22,210882.2270644765,25.475,25.5055,25.3985,25.3985,210882.2271
2015-08-25 12:00:00,33.22,33.33,33.21,33.28,119789.59101575594,25.3985,25.4826,25.3909,25.4444,119789.591
2015-08-25 12:30:00,33.28,33.3,33.2,33.21,165987.94278690356,25.4444,25.4597,25.3832,25.3909,165987.9428
2015-08-25 13:00:00,33.21,33.26,33.02,33.05,413878.1539836853,25.3909,25.4291,25.2456,25.2685,413878.154
2015-08-25 13:30:00,33.03,33.2,33.02,33.16,433705.9559727344,25.2532,25.3832,25.2456,25.3526,433705.956
2015-08-25 14:00:00,33.17,33.27,33.13,33.19,380139.9430103922,25.3603,25.4367,25.3297,25.3756,380139.943
2015-08-25 14:30:00,33.18,33.33,33.13,33.27,267016.8901553246,25.3679,25.4826,25.3297,25.4367,267016.8902
2015-08-25 15:00:00,33.27,33.3,32.9,32.91,529712.8561850486,25.4367,25.4597,25.1538,25.1615,529712.8562
2015-08-25 15:30:00,32.91,32.97,32.52,32.56,1948714.3703207064,25.1615,25.2074,24.8633,24.8939,1948714.3703
2015-08-26 09:30:00,33.28,33.34,32.87,32.93,201394.1222482959,25.4444,25.4902,25.1309,25.1768,201394.1222
2015-08-26 10:00:00,32.93,33.01,32.77,32.94,349861.4593809364,25.1768,25.2379,25.0545,25.1844,349861.4594
2015-08-26 10:30:00,32.92,33.0,32.78,32.82,335949.98323835066,25.1691,25.2303,25.0621,25.0927,335949.9832
2015-08-26 11:00:00,32.81,32.92,32.77,32.8,255793.5858755168,25.085,25.1691,25.0545,25.0774,255793.5859
2015-08-26 11:30:00,32.8,32.84,32.63,32.69,219727.90255894512,25.0774,25.108,24.9474,24.9933,219727.9026
2015-08-26 12:00:00,32.69,32.7,32.57,32.59,152491.5912392446,24.9933,25.0009,24.9015,24.9168,152491.5912
2015-08-26 12:30:00,32.58,32.75,32.54,32.75,251151.4470890602,24.9092,25.0392,24.8786,25.0392,251151.4471
2015-08-26 13:00:00,32.75,32.82,32.65,32.81,197666.5381606884,25.0392,25.0927,24.9627,25.085,197666.5382
2015-08-26 13:30:00,32.81,32.89,32.73,32.88,164750.03911051515,25.085,25.1462,25.0239,25.1386,164750.0391
2015-08-26 14:00:00,32.9,32.9,32.69,32.76,180375.37154989384,25.1538,25.1538,24.9933,25.0468,180375.3715
2015-08-26 14:30:00,32.76,33.0,32.72,32.95,189678.85797295783,25.0468,25.2303,25.0162,25.1921,189678.858
2015-08-26 15:00:00,32.95,33.27,32.89,33.17,363354.6094535702,25.1921,25.4367,25.1462,25.3603,363354.6095
2015-08-26 15:30:00,33.17,33.35,33.14,33.29,644824.0250307297,25.3603,25.4979,25.3373,25.452,644824.025
2015-08-27 09:30:00,33.67,33.85,33.59,33.6,191256.11800201132,25.7425,25.8802,25.6814,25.689,191256.118
2015-08-27 10:00:00,33.59,33.75,33.53,33.75,151828.8859090401,25.6814,25.8037,25.6355,25.8037,151828.8859
2015-08-27 10:30:00,33.75,33.88,33.7,33.88,162244.3513241703,25.8037,25.9031,25.7655,25.9031,162244.3513
2015-08-27 11:00:00,33.87,33.94,33.85,33.88,178782.1041457146,25.8955,25.949,25.8802,25.9031,178782.1041
2015-08-27 11:30:00,33.88,33.93,33.8,33.92,141496.65884456364,25.9031,25.9413,25.8419,25.9337,141496.6588
2015-08-27 12:00:00,33.91,34.02,33.9,34.02,176345.78165158117,25.926,26.0101,25.9184,26.0101,176345.7817
2015-08-27 12:30:00,34.02,34.12,33.97,34.11,112244.78153983684,26.0101,26.0866,25.9719,26.079,112244.7815
2015-08-27 13:00:00,34.12,34.17,34.07,34.08,136032.80813498714,26.0866,26.1248,26.0484,26.056,136032.8081
2015-08-27 13:30:00,34.08,34.14,34.02,34.13,327310.26930383284,26.056,26.1019,26.0101,26.0942,327310.2693
2015-08-27 14:00:00,34.13,34.14,33.87,33.91,142864.7558386412,26.0942,26.1019,25.8955,25.926,142864.7558
2015-08-27 14:30:00,33.91,34.0,33.62,33.63,169249.17867918202,25.926,25.9949,25.7043,25.712,169249.1787
2015-08-27 15:00:00,33.63,33.8,33.44,33.78,299804.2630461504,25.712,25.8419,25.5667,25.8267,299804.263
2015-08-27 15:30:00,33.79,34.14,33.73,34.13,663852.5254218348,25.8343,26.1019,25.7884,26.0942,663852.5254
2015-08-28 09:30:00,33.97,34.08,33.89,34.03,76296.48564085373,25.9719,26.056,25.9108,26.0178,76296.4856
2015-08-28 10:00:00,34.02,34.17,33.97,34.14,85637.32260587775,26.0101,26.1248,25.9719,26.1019,85637.3226
2015-08-28 10:30:00,34.15,34.19,34.04,34.07,80069.95753715499,26.1095,26.1401,26.0254,26.0484,80069.9575
2015-08-28 11:00:00,34.07,34.16,34.02,34.08,63112.81148731702,26.0484,26.1172,26.0101,26.056,63112.8115
2015-08-28 11:30:00,34.08,34.14,33.9,33.92,58341.54654151302,26.056,26.1019,25.9184,25.9337,58341.5465
2015-08-28 12:00:00,33.92,33.99,33.89,33.98,34976.11464968153,25.9337,25.9872,25.9108,25.9796,34976.1146
2015-08-28 12:30:00,33.99,34.05,33.98,34.02,96639.72510895072,25.9872,26.0331,25.9796,26.0101,96639.7251
2015-08-28 13:00:00,34.02,34.04,33.94,33.94,70040.80344172534,26.0101,26.0254,25.949,25.949,70040.8034
2015-08-28 13:30:00,33.94,34.02,33.88,33.98,71574.30997876858,25.949,26.0101,25.9031,25.9796,71574.31
2015-08-28 14:00:00,33.97,34.05,33.95,33.99,64489.44574812828,25.9719,26.0331,25.9566,25.9872,64489.4457
2015-08-28 14:30:00,34.0,34.05,33.93,34.03,60543.09420046933,25.9949,26.0331,25.9413,26.0178,60543.0942
2015-08-28 15:00:00,34.04,34.05,33.95,33.98,128333.2606995195,26.0254,26.0331,25.9566,25.9796,128333.2607
2015-08-28 15:30:00,33.98,34.09,33.86,34.08,324853.67080120684,25.9796,26.0637,25.8878,26.056,324853.6708
2015-08-31 09:30:00,33.95,33.97,33.79,33.89,231179.57872387976,25.9566,25.9719,25.8343,25.9108,231179.5787
2015-08-31 10:00:00,33.9,34.1,33.81,34.07,227995.17823220472,25.9184,26.0713,25.8496,26.0484,227995.1782
2015-08-31 10:30:00,34.07,34.09,33.9,33.91,105944.27869035646,26.0484,26.0637,25.9184,25.926,105944.2787
2015-08-31 11:00:00,33.9,34.12,33.84,34.07,244030.29947480164,25.9184,26.0866,25.8725,26.0484,244030.2995
2015-08-31 11:30:00,34.08,34.28,34.02,34.13,154828.6680075986,26.056,26.2089,26.0101,26.0942,154828.668
2015-08-31 12:00:00,34.13,34.23,34.12,34.2,75155.69337356128,26.0942,26.1707,26.0866,26.1478,75155.6934
2015-08-31 12:30:00,34.2,34.21,34.11,34.11,42471.83484188178,26.1478,26.1554,26.079,26.079,42471.8348
2015-08-31 13:00:00,34.11,34.14,34.07,34.09,42640.44585987261,26.079,26.1019,26.0484,26.0637,42640.4459
2015-08-31 13:30:00,34.08,34.08,34.0,34.03,57576.394010503966,26.056,26.056,25.9949,26.0178,57576.394
2015-08-31 14:00:00,34.03,34.09,34.02,34.09,133863.27522628228,26.0178,26.0637,26.0101,26.0637,133863.2752
2015-08-31 14:30:00,34.09,34.14,33.95,33.97,162433.2383506537,26.0637,26.1019,25.9566,25.9719,162433.2384
2015-08-31 15:00:00,33.97,34.08,33.91,33.95,179879.14292099676,25.9719,26.056,25.926,25.9566,179879.1429
2015-08-31 15:30:00,33.95,34.15,33.95,34.01,446961.1297351659,25.9566,26.1095,25.9566,26.0025,446961.1297
2015-09-01 09:30:00,33.19,33.57,33.13,33.44,298486.32249413343,25.3756,25.6661,25.3297,25.5667,298486.3225
2015-09-01 10:00:00,33.42,33.49,33.34,33.49,302822.18683651806,25.5514,25.6049,25.4902,25.6049,302822.1868
2015-09-01 10:30:00,33.49,33.61,33.4,33.46,291073.8406525869,25.6049,25.6967,25.5361,25.582,291073.8407
2015-09-01 11:00:00,33.46,33.63,33.42,33.52,172854.03955749245,25.582,25.712,25.5514,25.6279,172854.0396
2015-09-01 11:30:00,33.52,33.61,33.52,33.55,433637.6578388647,25.6279,25.6967,25.6279,25.6508,433637.6578
2015-09-01 12:00:00,33.55,33.58,33.48,33.49,173125.09777628785,25.6508,25.6737,25.5973,25.6049,173125.0978
2015-09-01 12:30:00,33.47,33.52,33.38,33.43,164524.86870041344,25.5896,25.6279,25.5208,25.5591,164524.8687
2015-09-01 13:00:00,33.43,33.54,33.34,33.49,163286.96502402503,25.5591,25.6432,25.4902,25.6049,163286.965
2015-09-01 13:30:00,33.48,33.49,33.34,33.37,186213.794837412,25.5973,25.6049,25.4902,25.5132,186213.7948
2015-09-01 14:00:00,33.36,33.37,33.26,33.29,215520.0972175662,25.5055,25.5132,25.4291,25.452,215520.0972
2015-09-01 14:30:00,33.28,33.52,33.28,33.37,427161.0738630014,25.4444,25.6279,25.4444,25.5132,427161.0739
2015-09-01 15:00:00,33.37,33.38,33.21,33.22,234419.471449324,25.5132,25.5208,25.3909,25.3985,234419.4714
2015-09-01 15:30:00,33.21,33.31,33.02,33.18,823458.8613252877,25.3909,25.4673,25.2456,25.3679,823458.8613
2015-09-02 09:30:00,33.52,33.67,33.23,33.27,240515.0798971952,25.813,25.9285,25.5896,25.6204,240515.0799
2015-09-02 10:00:00,33.28,33.4,33.16,33.17,118394.81506313554,25.6281,25.7205,25.5357,25.5434,118394.8151
2015-09-02 10:30:00,33.16,33.29,33.13,33.28,125167.0018996536,25.5357,25.6358,25.5126,25.6281,125167.0019
2015-09-02 11:00:00,33.28,33.42,33.28,33.39,92886.52922114205,25.6281,25.7359,25.6281,25.7128,92886.5292
2015-09-02 11:30:00,33.38,33.38,33.18,33.27,112610.8168510448,25.7051,25.7051,25.5511,25.6204,112610.8169
2015-09-02 12:00:00,33.27,33.34,33.24,33.33,168671.84601631467,25.6204,25.6743,25.5973,25.6666,168671.846
2015-09-02 12:30:00,33.32,33.51,33.32,33.49,89744.81506313554,25.6589,25.8053,25.6589,25.7899,89744.8151
2015-09-02 13:00:00,33.49,33.59,33.45,33.59,118619.98547323723,25.7899,25.8669,25.7591,25.8669,118619.9855
2015-09-02 13:30:00,33.58,33.59,33.48,33.49,81950.29053525534,25.8592,25.8669,25.7822,25.7899,81950.2905
2015-09-02 14:00:00,33.49,33.58,33.46,33.55,112635.36149290424,25.7899,25.8592,25.7668,25.8361,112635.3615
2015-09-02 14:30:00,33.55,33.58,33.41,33.49,107972.94669795508,25.8361,25.8592,25.7282,25.7899,107972.9467
2015-09-02 15:00:00,33.5,33.57,33.42,33.53,218723.7065593921,25.7976,25.8515,25.7359,25.8207,218723.7066
2015-09-02 15:30:00,33.54,33.73,33.53,33.73,547789.4513353447,25.8284,25.9747,25.8207,25.9747,547789.4513
2015-09-03 09:30:00,33.78,34.03,33.65,33.97,110133.94233992625,26.0132,26.2057,25.9131,26.1595,110133.9423
2015-09-03 10:00:00,33.99,34.31,33.93,34.29,175084.40049167504,26.1749,26.4213,26.1287,26.4059,175084.4005
2015-09-03 10:30:00,34.3,34.38,34.16,34.37,163109.81673930047,26.4136,26.4752,26.3058,26.4675,163109.8167
2015-09-03 11:00:00,34.36,34.36,34.27,34.29,203715.19164152417,26.4598,26.4598,26.3905,26.4059,203715.1916
2015-09-03 11:30:00,34.3,34.35,34.2,34.25,175241.27276790704,26.4136,26.4521,26.3366,26.3751,175241.2728
2015-09-03 12:00:00,34.24,34.28,34.17,34.25,103960.43133310984,26.3674,26.3982,26.3135,26.3751,103960.4313
2015-09-03 12:30:00,34.25,34.25,34.09,34.1,140560.7609788803,26.3751,26.3751,26.2519,26.2596,140560.761
2015-09-03 13:00:00,34.1,34.1,33.97,34.04,99659.7832160018,26.2596,26.2596,26.1595,26.2134,99659.7832
2015-09-03 13:30:00,34.03,34.04,33.86,33.88,78291.00458151748,26.2057,26.2134,26.0748,26.0902,78291.0046
2015-09-03 14:00:00,33.87,33.91,33.82,33.91,97270.41568890378,26.0825,26.1133,26.044,26.1133,97270.4157
2015-09-03 14:30:00,33.9,33.97,33.87,33.91,110263.06849927366,26.1056,26.1595,26.0825,26.1133,110263.0685
2015-09-03 15:00:00,33.91,33.94,33.82,33.87,183192.6695720192,26.1133,26.1364,26.044,26.0825,183192.6696
2015-09-03 15:30:00,33.86,33.97,33.76,33.88,517001.9331768912,26.0748,26.1595,25.9978,26.0902,517001.9332
2015-09-04 09:30:00,33.46,33.46,33.2,33.27,143242.529891608,25.7668,25.7668,25.5665,25.6204,143242.5299
2015-09-04 10:00:00,33.25,33.37,33.21,33.36,135513.10202257236,25.605,25.6974,25.5742,25.6897,135513.102
2015-09-04 10:30:00,33.35,33.41,33.23,33.26,94092.41814727902,25.682,25.7282,25.5896,25.6127,94092.4181
2015-09-04 11:00:00,33.26,33.41,33.26,33.4,129101.61470555369,25.6127,25.7282,25.6127,25.7205,129101.6147
2015-09-04 11:30:00,33.4,33.43,33.29,33.31,205326.60073751252,25.7205,25.7436,25.6358,25.6512,205326.6007
2015-09-04 12:00:00,33.3,33.35,33.22,33.22,142849.81562185718,25.6435,25.682,25.5819,25.5819,142849.8156
2015-09-04 12:30:00,33.22,33.35,33.19,33.28,96768.85126829814,25.5819,25.682,25.5588,25.6281,96768.8513
2015-09-04 13:00:00,33.28,33.29,33.25,33.28,122334.7636607442,25.6281,25.6358,25.605,25.6281,122334.7637
2015-09-04 13:30:00,33.28,33.28,33.16,33.17,107432.96457704772,25.6281,25.6281,25.5357,25.5434,107432.9646
2015-09-04 14:00:00,33.17,33.2,33.11,33.12,123779.6960554252,25.5434,25.5665,25.4972,25.5049,123779.6961
2015-09-04 14:30:00,33.12,33.14,33.08,33.12,158825.17599731812,25.5049,25.5203,25.4741,25.5049,158825.176
2015-09-04 15:00:00,33.13,33.22,33.13,33.17,177989.20549782098,25.5126,25.5819,25.5126,25.5434,177989.2055
2015-09-04 15:30:00,33.17,33.36,33.15,33.18,769082.8751815845,25.5434,25.6897,25.528,25.5511,769082.8752
2015-09-08 09:30:00,33.72,33.81,33.65,33.68,164801.26271091742,25.967,26.0363,25.9131,25.9362,164801.2627
2015-09-08 10:00:00,33.68,33.73,33.62,33.69,86110.07375125712,25.9362,25.9747,25.89,25.9439,86110.0738
2015-09-08 10:30:00,33.7,33.71,33.61,33.67,93131.97563973628,25.9516,25.9593,25.8823,25.9285,93131.9756
2015-09-08 11:00:00,33.67,33.71,33.62,33.64,117086.478936194,25.9285,25.9593,25.89,25.9054,117086.4789
2015-09-08 11:30:00,33.63,33.65,33.55,33.58,131882.62934406078,25.8977,25.9131,25.8361,25.8592,131882.6293
2015-09-08 12:00:00,33.57,33.71,33.55,33.7,143406.87227623197,25.8515,25.9593,25.8361,25.9516,143406.8723
2015-09-08 12:30:00,33.71,33.71,33.64,33.64,129253.1511900771,25.9593,25.9593,25.9054,25.9054,129253.1512
2015-09-08 13:00:00,33.65,33.71,33.63,33.66,111425.20393340038,25.9131,25.9593,25.8977,25.9208,111425.2039
2015-09-08 13:30:00,33.67,33.76,33.63,33.76,78709.33065146944,25.9285,25.9978,25.8977,25.9978,78709.3307
2015-09-08 14:00:00,33.77,33.88,33.76,33.88,85555.15141356576,26.0055,26.0902,25.9978,26.0902,85555.1514
2015-09-08 14:30:00,33.88,34.02,33.87,33.97,82816.82310872723,26.0902,26.198,26.0825,26.1595,82816.8231
2015-09-08 15:00:00,33.96,34.0,33.92,33.99,90895.2117555034,26.1518,26.1826,26.121,26.1749,90895.2118
2015-09-08 15:30:00,33.99,34.11,33.97,34.09,395842.11085037433,26.1749,26.2673,26.1595,26.2519,395842.1109
2015-09-09 09:30:00,34.37,34.45,33.96,33.98,172405.8330539725,26.4675,26.5291,26.1518,26.1672,172405.8331
2015-09-09 10:00:00,33.99,34.03,33.84,33.94,70310.79450217901,26.1749,26.2057,26.0594,26.1364,70310.7945
2015-09-09 10:30:00,33.94,33.97,33.86,33.91,59961.49290423511,26.1364,26.1595,26.0748,26.1133,59961.4929
2015-09-09 11:00:00,33.9,34.07,33.88,34.07,116778.0701754386,26.1056,26.2365,26.0902,26.2365,116778.0702
2015-09-09 11:30:00,34.07,34.13,33.95,34.02,66076.31020225723,26.2365,26.2827,26.1441,26.198,66076.3102
2015-09-09 12:00:00,34.03,34.11,34.02,34.1,33665.64420605654,26.2057,26.2673,26.198,26.2596,33665.6442
2015-09-09 12:30:00,34.12,34.12,33.97,34.01,69306.59850262599,26.275,26.275,26.1595,26.1903,69306.5985
2015-09-09 13:00:00,34.01,34.04,33.92,33.94,69907.40864901106,26.1903,26.2134,26.121,26.1364,69907.4086
2015-09-09 13:30:00,33.93,33.94,33.81,33.82,85418.55514582635,26.1287,26.1364,26.0363,26.044,85418.5551
2015-09-09 14:00:00,33.83,33.88,33.8,33.83,63958.00089395463,26.0517,26.0902,26.0286,26.0517,63958.0009
2015-09-09 14:30:00,33.84,33.89,33.78,33.87,98305.55928036652,26.0594,26.0979,26.0132,26.0825,98305.5593
2015-09-09 15:00:00,33.87,33.94,33.78,33.78,164027.57291317466,26.0825,26.1364,26.0132,26.0132,164027.5729
2015-09-09 15:30:00,33.78,33.78,33.56,33.6,351587.0544194882,26.0132,26.0132,25.8438,25.8746,351587.0544
2015-09-10 09:30:00,33.61,33.75,33.43,33.49,141548.9496033076,25.8823,25.9901,25.7436,25.7899,141548.9496
2015-09-10 10:00:00,33.45,33.52,33.36,33.45,109227.92490781091,25.7591,25.813,25.6897,25.7591,109227.9249
2015-09-10 10:30:00,33.46,33.61,33.45,33.55,100538.05453123254,25.7668,25.8823,25.7591,25.8361,100538.0545
2015-09-10 11:00:00,33.55,33.56,33.33,33.43,204158.06235333555,25.8361,25.8438,25.6666,25.7436,204158.0624
2015-09-10 11:30:00,33.44,33.52,33.43,33.48,230290.63582523188,25.7514,25.813,25.7436,25.7822,230290.6358
2015-09-10 12:00:00,33.48,33.57,33.43,33.44,74833.41155436361,25.7822,25.8515,25.7436,25.7514,74833.4116
2015-09-10 12:30:00,33.43,33.48,33.41,33.47,86175.17041010168,25.7436,25.7822,25.7282,25.7745,86175.1704
2015-09-10 13:00:00,33.46,33.6,33.43,33.58,68922.4214996089,25.7668,25.8746,25.7436,25.8592,68922.4215
2015-09-10 13:30:00,33.58,33.7,33.55,33.64,90486.49011062688,25.8592,25.9516,25.8361,25.9054,90486.4901
2015-09-10 14:00:00,33.65,33.69,33.58,33.58,49391.28952955637,25.9131,25.9439,25.8592,25.8592,49391.2895
2015-09-10 14:30:00,33.58,33.62,33.46,33.47,77205.70454799419,25.8592,25.89,25.7668,25.7745,77205.7045
2015-09-10 15:00:00,33.46,33.53,33.4,33.43,110132.87518158452,25.7668,25.8207,25.7205,25.7436,110132.8752
2015-09-10 15:30:00,33.43,33.48,33.36,33.47,383395.8431109621,25.7436,25.7822,25.6897,25.7745,383395.8431
2015-09-11 09:30:00,33.49,33.58,33.34,33.34,95101.94993854062,25.7899,25.8592,25.6743,25.6743,95101.9499
2015-09-11 10:00:00,33.32,33.4,33.26,33.33,44032.02033746788,25.6589,25.7205,25.6127,25.6666,44032.0203
2015-09-11 10:30:00,33.33,33.4,33.3,33.36,73549.62006928147,25.6666,25.7205,25.6435,25.6897,73549.6201
2015-09-11 11:00:00,33.37,33.52,33.36,33.5,71861.37557268968,25.6974,25.813,25.6897,25.7976,71861.3756
2015-09-11 11:30:00,33.5,33.64,33.44,33.6,68738.87026483405,25.7976,25.9054,25.7514,25.8746,68738.8703
2015-09-11 12:00:00,33.6,33.68,33.58,33.61,45866.46552687451,25.8746,25.9362,25.8592,25.8823,45866.4655
2015-09-11 12:30:00,33.62,33.7,33.58,33.67,41802.726561626994,25.89,25.9516,25.8592,25.9285,41802.7266
2015-09-11 13:00:00,33.67,33.68,33.53,33.54,42503.8495921332,25.9285,25.9362,25.8207,25.8284,42503.8496
2015-09-11 13:30:00,33.54,33.58,33.49,33.55,52337.713711029166,25.8284,25.8592,25.7899,25.8361,52337.7137
2015-09-11 14:00:00,33.54,33.56,33.47,33.52,37996.172756732594,25.8284,25.8438,25.7745,25.813,37996.1728
2015-09-11 14:30:00,33.52,33.61,33.52,33.57,48926.008492569,25.813,25.8823,25.813,25.8515,48926.0085
2015-09-11 15:00:00,33.57,33.61,33.55,33.58,87404.5368197564,25.8515,25.8823,25.8361,25.8592,87404.5368
2015-09-11 15:30:00,33.58,33.7,33.55,33.7,297341.26159347413,25.8592,25.9516,25.8361,25.9516,297341.2616
2015-09-14 09:30:00,33.7,33.76,33.39,33.48,66288.67471225835,25.9516,25.9978,25.7128,25.7822,66288.6747
2015-09-14 10:00:00,33.48,33.56,33.44,33.51,63625.04749133981,25.7822,25.8438,25.7514,25.8053,63625.0475
2015-09-14 10:30:00,33.51,33.59,33.46,33.55,275507.2019220024,25.8053,25.8669,25.7668,25.8361,275507.2019
2015-09-14 11:00:00,33.54,33.62,33.43,33.44,167138.3394792714,25.8284,25.89,25.7436,25.7514,167138.3395
2015-09-14 11:30:00,33.44,33.56,33.43,33.53,117395.95485529109,25.7514,25.8438,25.7436,25.8207,117395.9549
2015-09-14 12:00:00,33.53,33.61,33.48,33.61,79730.60118448989,25.8207,25.8823,25.7822,25.8823,79730.6012
2015-09-14 12:30:00,33.62,33.73,33.6,33.68,218130.36652139903,25.89,25.9747,25.8746,25.9362,218130.3665
2015-09-14 13:00:00,33.68,33.72,33.62,33.68,89110.92300815733,25.9362,25.967,25.89,25.9362,89110.923
2015-09-14 13:30:00,33.68,33.74,33.63,33.7,89985.99284836295,25.9362,25.9824,25.8977,25.9516,89985.9928
2015-09-14 14:00:00,33.69,33.72,33.65,33.69,94317.58855738072,25.9439,25.967,25.9131,25.9439,94317.5886
2015-09-14 14:30:00,33.68,33.74,33.66,33.72,95701.69292658396,25.9362,25.9824,25.9208,25.967,95701.6929
2015-09-14 15:00:00,33.72,33.74,33.64,33.71,160249.83238350652,25.967,25.9824,25.9054,25.9593,160249.8324
2015-09-14 15:30:00,33.71,33.78,33.64,33.76,795479.0367638842,25.9593,26.0132,25.9054,25.9978,795479.0368
2015-09-15 09:30:00,33.85,33.93,33.72,33.88,127784.74131187842,26.0671,26.1287,25.967,26.0902,127784.7413
2015-09-15 10:00:00,33.87,34.19,33.87,34.06,263098.2847245502,26.0825,26.3289,26.0825,26.2288,263098.2847
2015-09-15 10:30:00,34.05,34.27,34.05,34.19,212918.36518046708,26.2211,26.3905,26.2211,26.3289,212918.3652
2015-09-15 11:00:00,34.2,34.23,34.14,34.15,152762.64945804,26.3366,26.3597,26.2904,26.2981,152762.6495
2015-09-15 11:30:00,34.15,34.22,34.15,34.2,263255.1570007822,26.2981,26.352,26.2981,26.3366,263255.157
2015-09-15 12:00:00,34.21,34.25,34.13,34.17,171267.1751033635,26.3443,26.3751,26.2827,26.3135,171267.1751
2015-09-15 12:30:00,34.17,34.2,34.04,34.05,139492.53547882446,26.3135,26.3366,26.2134,26.2211,139492.5355
2015-09-15 13:00:00,34.04,34.17,34.03,34.16,36645.15029612247,26.2134,26.3135,26.2057,26.3058,36645.1503
2015-09-15 13:30:00,34.17,34.23,34.11,34.16,200042.0326293441,26.3135,26.3597,26.2673,26.3058,200042.0326
2015-09-15 14:00:00,34.16,34.22,34.14,34.18,87500.58107051067,26.3058,26.352,26.2904,26.3212,87500.5811
2015-09-15 14:30:00,34.17,34.32,34.16,34.32,108015.63303162364,26.3135,26.429,26.3058,26.429,108015.633
2015-09-15 15:00:00,34.32,34.36,34.3,34.35,116420.57213096436,26.429,26.4598,26.4136,26.4521,116420.5721
2015-09-15 15:30:00,34.35,34.36,34.3,34.31,412866.4878757403,26.4521,26.4598,26.4136,26.4213,412866.4879
2015-09-16 09:30:00,34.32,34.48,34.24,34.28,107789.39546318023,26.429,26.5522,26.3674,26.3982,107789.3955
2015-09-16 10:00:00,34.29,34.46,34.27,34.36,172417.57179573138,26.4059,26.5368,26.3905,26.4598,172417.5718
2015-09-16 10:30:00,34.36,34.4,34.23,34.27,185432.6349312772,26.4598,26.4906,26.3597,26.3905,185432.6349
2015-09-16 11:00:00,34.27,34.4,34.24,34.32,167582.27734942452,26.3905,26.4906,26.3674,26.429,167582.2773
2015-09-16 11:30:00,34.32,34.37,34.25,34.36,162952.9444630685,26.429,26.4675,26.3751,26.4598,162952.9445
2015-09-16 12:00:00,34.36,34.45,34.36,34.43,73244.41278355123,26.4598,26.5291,26.4598,26.5137,73244.4128
2015-09-16 12:30:00,34.44,34.44,34.4,34.43,103839.84244049614,26.5214,26.5214,26.4906,26.5137,103839.8424
2015-09-16 13:00:00,34.43,34.44,34.4,34.4,67949.17309196558,26.5137,26.5214,26.4906,26.4906,67949.1731
2015-09-16 13:30:00,34.4,34.47,34.4,34.42,73425.82970164264,26.4906,26.5445,26.4906,26.506,73425.8297
2015-09-16 14:00:00,34.42,34.45,34.37,34.41,69769.74522292994,26.506,26.5291,26.4675,26.4983,69769.7452
2015-09-16 14:30:00,34.41,34.52,34.39,34.48,123741.27835512348,26.4983,26.583,26.4829,26.5522,123741.2784
2015-09-16 15:00:00,34.49,34.59,34.43,34.57,210613.3031623645,26.5599,26.6369,26.5137,26.6215,210613.3032
2015-09-16 15:30:00,34.58,34.63,34.53,34.56,377241.5409542965,26.6292,26.6677,26.5907,26.6138,377241.541
2015-09-17 09:30:00,34.51,34.56,34.39,34.44,76056.37501396803,26.5753,26.6138,26.4829,26.5214,76056.375
2015-09-17 10:00:00,34.43,34.53,34.38,34.43,86259.47591909711,26.5137,26.5907,26.4752,26.5137,86259.4759
2015-09-17 10:30:00,34.42,34.5,34.39,34.43,92951.6258799866,26.506,26.5676,26.4829,26.5137,92951.6259
2015-09-17 11:00:00,34.44,34.47,34.41,34.43,60786.40630238015,26.5214,26.5445,26.4983,26.5137,60786.4063
2015-09-17 11:30:00,34.44,34.47,34.41,34.47,98779.3775840876,26.5214,26.5445,26.4983,26.5445,98779.3776
2015-09-17 12:00:00,34.47,34.47,34.39,34.43,92451.12861772264,26.5445,26.5445,26.4829,26.5137,92451.1286
2015-09-17 12:30:00,34.43,34.46,34.31,34.4,84932.9981003464,26.5137,26.5368,26.4213,26.4906,84932.9981
2015-09-17 13:00:00,34.41,34.47,34.33,34.42,107625.05307855626,26.4983,26.5445,26.4367,26.506,107625.0531
2015-09-17 13:30:00,34.44,34.49,34.4,34.47,58826.03642865124,26.5214,26.5599,26.4906,26.5445,58826.0364
2015-09-17 14:00:00,34.48,34.57,34.28,34.38,112670.5777181808,26.5522,26.6215,26.3982,26.4752,112670.5777
2015-09-17 14:30:00,34.35,34.69,34.33,34.56,141980.08157336013,26.4521,26.7139,26.4367,26.6138,141980.0816
2015-09-17 15:00:00,34.57,34.6,34.12,34.24,195758.45904570344,26.6215,26.6446,26.275,26.3674,195758.459
2015-09-17 15:30:00,34.24,34.32,34.06,34.15,486791.7476813052,26.3674,26.429,26.2288,26.2981,486791.7477
2015-09-18 09:30:00,33.74,33.74,33.5,33.56,562244.111073863,25.9824,25.9824,25.7976,25.8438,562244.1111
2015-09-18 10:00:00,33.55,33.61,33.47,33.58,191033.0819085932,25.8361,25.8823,25.7745,25.8592,191033.0819
2015-09-18 10:30:00,33.57,33.65,33.44,33.55,375375.0810146385,25.8515,25.9131,25.7514,25.8361,375375.081
2015-09-18 11:00:00,33.55,33.63,33.48,33.55,110714.47647781875,25.8361,25.8977,25.7822,25.8361,110714.4765
2015-09-18 11:30:00,33.55,33.66,33.53,33.55,155019.68935076543,25.8361,25.9208,25.8207,25.8361,155019.6894
2015-09-18 12:00:00,33.55,33.57,33.35,33.45,98800.72075092189,25.8361,25.8515,25.682,25.7591,98800.7208
2015-09-18 12:30:00,33.45,33.49,33.39,33.48,59520.75650910716,25.7591,25.7899,25.7128,25.7822,59520.7565
2015-09-18 13:00:00,33.47,33.53,33.36,33.44,84153.97251089507,25.7745,25.8207,25.6897,25.7514,84153.9725
2015-09-18 13:30:00,33.45,33.46,33.34,33.35,90534.51223600404,25.7591,25.7668,25.6743,25.682,90534.5122
2015-09-18 14:00:00,33.35,33.46,33.32,33.45,53114.60498379707,25.682,25.7668,25.6589,25.7591,53114.605
2015-09-18 14:30:00,33.45,33.47,33.36,33.43,90229.30495027376,25.7591,25.7745,25.6897,25.7436,90229.305
2015-09-18 15:00:00,33.43,33.45,33.3,33.34,111498.83785897866,25.7436,25.7591,25.6435,25.6743,111498.8379
2015-09-18 15:30:00,33.33,33.34,33.19,33.28,534754.1121913063,25.6666,25.6743,25.5588,25.6281,534754.1122
2015-09-21 09:30:00,33.39,33.39,33.13,33.23,157365.30338585316,25.7128,25.7128,25.5126,25.5896,157365.3034
2015-09-21 10:00:00,33.25,33.4,33.23,33.34,81629.07587439936,25.605,25.7205,25.5896,25.6743,81629.0759
2015-09-21 10:30:00,33.33,33.5,33.33,33.41,87471.76779528438,25.6666,25.7976,25.6666,25.7282,87471.7678
2015-09-21 11:00:00,33.42,33.46,33.39,33.41,48504.48094759191,25.7359,25.7668,25.7128,25.7282,48504.4809
2015-09-21 11:30:00,33.4,33.42,33.24,33.27,183243.8931724215,25.7205,25.7359,25.5973,25.6204,183243.8932
2015-09-21 12:00:00,33.27,33.27,33.2,33.23,161214.54352441613,25.6204,25.6204,25.5665,25.5896,161214.5435
2015-09-21 12:30:00,33.23,33.25,33.13,33.15,106436.23868588668,25.5896,25.605,25.5126,25.528,106436.2387
2015-09-21 13:00:00,33.15,33.28,33.12,33.27,97760.24136775058,25.528,25.6281,25.5049,25.6204,97760.2414
2015-09-21 13:30:00,33.28,33.3,33.21,33.23,61053.195887808695,25.6281,25.6435,25.5742,25.5896,61053.1959
2015-09-21 14:00:00,33.22,33.28,33.21,33.22,66427.40529668119,25.5819,25.6281,25.5742,25.5819,66427.4053
2015-09-21 14:30:00,33.22,33.35,33.2,33.33,71088.75293328863,25.5819,25.682,25.5665,25.6666,71088.7529
2015-09-21 15:00:00,33.32,33.34,33.27,33.3,100370.5106715834,25.6589,25.6743,25.6204,25.6435,100370.5107
2015-09-21 15:30:00,33.3,33.32,33.18,33.27,248933.8920549782,25.6435,25.6589,25.5511,25.6204,248933.8921
2015-09-22 09:30:00,32.88,32.93,32.74,32.79,97218.1249301598,25.3201,25.3586,25.2123,25.2508,97218.1249
2015-09-22 10:00:00,32.8,32.88,32.68,32.73,77760.62688568555,25.2585,25.3201,25.1661,25.2046,77760.6269
2015-09-22 10:30:00,32.72,32.72,32.54,32.61,157921.29288188624,25.1969,25.1969,25.0583,25.1122,157921.2929
2015-09-22 11:00:00,32.62,32.66,32.53,32.55,95298.30707341604,25.1199,25.1507,25.0506,25.066,95298.3071
2015-09-22 11:30:00,32.55,32.61,32.53,32.57,42492.110850374345,25.066,25.1122,25.0506,25.0814,42492.1109
2015-09-22 12:00:00,32.57,32.68,32.54,32.6,53338.708235557046,25.0814,25.1661,25.0583,25.1045,53338.7082
2015-09-22 12:30:00,32.6,32.63,32.48,32.51,46736.199575371546,25.1045,25.1276,25.0121,25.0352,46736.1996
2015-09-22 13:00:00,32.5,32.58,32.48,32.49,63157.63213766901,25.0275,25.0891,25.0121,25.0198,63157.6321
2015-09-22 13:30:00,32.49,32.63,32.48,32.61,89147.20639177562,25.0198,25.1276,25.0121,25.1122,89147.2064
2015-09-22 14:00:00,32.6,32.64,32.56,32.63,107466.04648564084,25.1045,25.1353,25.0737,25.1276,107466.0465
2015-09-22 14:30:00,32.63,32.69,32.58,32.65,94706.03419376466,25.1276,25.1738,25.0891,25.143,94706.0342
2015-09-22 15:00:00,32.66,32.66,32.58,32.65,142518.9965359258,25.1507,25.1507,25.0891,25.143,142518.9965
2015-09-22 15:30:00,32.65,32.74,32.64,32.7,319205.2016985138,25.143,25.2123,25.1353,25.1815,319205.2017
2015-09-23 09:30:00,32.71,32.8,32.62,32.75,161180.39445748128,25.1892,25.2585,25.1199,25.22,161180.3945
2015-09-23 10:00:00,32.75,32.83,32.68,32.73,113485.88669125042,25.22,25.2816,25.1661,25.2046,113485.8867
2015-09-23 10:30:00,32.73,32.76,32.59,32.6,70448.45792826013,25.2046,25.2277,25.0968,25.1045,70448.4579
2015-09-23 11:00:00,32.6,32.6,32.42,32.43,141306.70465973852,25.1045,25.1045,24.9659,24.9736,141306.7047
2015-09-23 11:30:00,32.43,32.44,32.36,32.41,117000.03911051514,24.9736,24.9813,24.9197,24.9582,117000.0391
2015-09-23 12:00:00,32.41,32.44,32.37,32.44,93512.95116772824,24.9582,24.9813,24.9274,24.9813,93512.9512
2015-09-23 12:30:00,32.43,32.44,32.4,32.42,92516.22527656722,24.9736,24.9813,24.9505,24.9659,92516.2253
2015-09-23 13:00:00,32.42,32.47,32.39,32.39,48850.240250307295,24.9659,25.0044,24.9428,24.9428,48850.2403
2015-09-23 13:30:00,32.39,32.54,32.39,32.48,138933.34450776622,24.9428,25.0583,24.9428,25.0121,138933.3445
2015-09-23 14:00:00,32.48,32.57,32.47,32.47,107145.8989831266,25.0121,25.0814,25.0044,25.0044,107145.899
2015-09-23 14:30:00,32.47,32.49,32.4,32.45,142960.80008939546,25.0044,25.0198,24.9505,24.989,142960.8001
2015-09-23 15:00:00,32.46,32.5,32.41,32.48,178938.97642194657,24.9967,25.0275,24.9582,25.0121,178938.9764
2015-09-23 15:30:00,32.49,32.52,32.42,32.43,499019.247960666,25.0198,25.0429,24.9659,24.9736,499019.248
2015-09-24 09:30:00,31.98,32.15,31.76,31.79,361933.15454240696,24.627,24.758,24.4576,24.4807,361933.1545
2015-09-24 10:00:00,31.79,31.96,31.75,31.78,324147.21197899204,24.4807,24.6116,24.4499,24.473,324147.212
2015-09-24 10:30:00,31.78,31.82,31.65,31.67,159287.25555928037,24.473,24.5038,24.3729,24.3883,159287.2556
2015-09-24 11:00:00,31.68,31.72,31.63,31.66,155363.3143367974,24.396,24.4268,24.3575,24.3806,155363.3143
2015-09-24 11:30:00,31.65,31.87,31.65,31.86,148324.33791485082,24.3729,24.5423,24.3729,24.5346,148324.3379
2015-09-24 12:00:00,31.85,31.87,31.8,31.86,110368.71717510336,24.5269,24.5423,24.4884,24.5346,110368.7172
2015-09-24 12:30:00,31.86,31.92,31.82,31.83,144367.31478377472,24.5346,24.5808,24.5038,24.5115,144367.3148
2015-09-24 13:00:00,31.83,31.93,31.8,31.87,94901.32417029837,24.5115,24.5885,24.4884,24.5423,94901.3242
2015-09-24 13:30:00,31.87,31.96,31.84,31.91,114000.25701195664,24.5423,24.6116,24.5192,24.5731,114000.257
2015-09-24 14:00:00,31.9,32.04,31.87,31.99,210388.1327522628,24.5654,24.6732,24.5423,24.6347,210388.1328
2015-09-24 14:30:00,31.99,32.13,31.94,32.08,280390.51849368645,24.6347,24.7426,24.5962,24.704,280390.5185
2015-09-24 15:00:00,32.09,32.16,31.94,32.12,317061.28059001005,24.7117,24.7657,24.5962,24.7348,317061.2806
2015-09-24 15:30:00,32.12,32.13,32.03,32.08,567742.1108503743,24.7348,24.7426,24.6655,24.704,567742.1109
2015-09-25 09:30:00,32.36,32.36,32.14,32.26,75356.31914180356,24.9197,24.9197,24.7503,24.8427,75356.3191
2015-09-25 10:00:00,32.25,32.28,32.1,32.14,90082.03709911722,24.835,24.8581,24.7194,24.7503,90082.0371
2015-09-25 10:30:00,32.14,32.27,32.12,32.26,92542.90423511008,24.7503,24.8504,24.7348,24.8427,92542.9042
2015-09-25 11:00:00,32.25,32.25,32.13,32.23,82276.84098781987,24.835,24.835,24.7426,24.8196,82276.841
2015-09-25 11:30:00,32.23,32.27,32.22,32.26,77086.1828137222,24.8196,24.8504,24.8119,24.8427,77086.1828
2015-09-25 12:00:00,32.26,32.3,32.2,32.26,59759.799977651135,24.8427,24.8735,24.7965,24.8427,59759.8
2015-09-25 12:30:00,32.26,32.35,32.24,32.33,57359.76086713599,24.8427,24.912,24.8273,24.8966,57359.7609
2015-09-25 13:00:00,32.33,32.44,32.33,32.39,74531.40574365851,24.8966,24.9813,24.8966,24.9428,74531.4057
2015-09-25 13:30:00,32.39,32.46,32.39,32.44,68367.49916191753,24.9428,24.9967,24.9428,24.9813,68367.4992
2015-09-25 14:00:00,32.44,32.51,32.36,32.36,141792.2617052185,24.9813,25.0352,24.9197,24.9197,141792.2617
2015-09-25 14:30:00,32.37,32.39,32.19,32.27,100777.09799977652,24.9274,24.9428,24.7888,24.8504,100777.098
2015-09-25 15:00:00,32.27,32.28,32.11,32.24,159999.0501732037,24.8504,24.8581,24.7271,24.8273,159999.0502
2015-09-25 15:30:00,32.23,32.35,32.21,32.3,381681.9868141692,24.8196,24.912,24.8042,24.8735,381681.9868
2015-09-28 09:30:00,32.09,32.16,31.93,31.95,109220.45479941892,24.7117,24.7657,24.5885,24.6039,109220.4548
2015-09-28 10:00:00,31.94,31.99,31.87,31.93,72878.37747234327,24.5962,24.6347,24.5423,24.5885,72878.3775
2015-09-28 10:30:00,31.93,31.95,31.82,31.91,108312.30305062018,24.5885,24.6039,24.5038,24.5731,108312.3031
2015-09-28 11:00:00,31.91,31.94,31.73,31.76,60247.4913398145,24.5731,24.5962,24.4345,24.4576,60247.4913
2015-09-28 11:30:00,31.77,31.79,31.65,31.67,103162.19689350766,24.4653,24.4807,24.3729,24.3883,103162.1969
2015-09-28 12:00:00,31.66,31.67,31.56,31.6,92586.65772712034,24.3806,24.3883,24.3036,24.3344,92586.6577
2015-09-28 12:30:00,31.59,31.6,31.52,31.57,69724.92457257793,24.3267,24.3344,24.2728,24.3113,69724.9246
2015-09-28 13:00:00,31.57,31.65,31.55,31.57,77171.55548105933,24.3113,24.3729,24.2959,24.3113,77171.5555
2015-09-28 13:30:00,31.57,31.62,31.55,31.58,116631.86948262376,24.3113,24.3498,24.2959,24.319,116631.8695
2015-09-28 14:00:00,31.58,31.59,31.49,31.57,86849.61448206504,24.319,24.3267,24.2497,24.3113,86849.6145
2015-09-28 14:30:00,31.57,31.6,31.47,31.48,103077.89138451224,24.3113,24.3344,24.2343,24.242,103077.8914
2015-09-28 15:00:00,31.49,31.51,31.42,31.46,157319.41557715947,24.2497,24.2651,24.1958,24.2266,157319.4156
2015-09-28 15:30:00,31.46,31.56,31.39,31.43,504546.0610124036,24.2266,24.3036,24.1727,24.2035,504546.061
2015-09-29 09:30:00,31.44,31.53,31.23,31.28,463956.6934853056,24.2112,24.2805,24.0495,24.088,463956.6935
2015-09-29 10:00:00,31.28,31.36,31.12,31.33,1032367.9126159349,24.088,24.1496,23.9648,24.1265,1032367.9126
2015-09-29 10:30:00,31.33,31.45,31.14,31.19,471658.3752374567,24.1265,24.2189,23.9802,24.0187,471658.3752
2015-09-29 11:00:00,31.19,31.22,30.98,31.06,358548.12828248966,24.0187,24.0418,23.857,23.9186,358548.1283
2015-09-29 11:30:00,31.07,31.19,31.0,31.11,184527.6846575036,23.9263,24.0187,23.8724,23.9571,184527.6847
2015-09-29 12:00:00,31.11,31.12,30.98,31.05,157690.78668007598,23.9571,23.9648,23.857,23.9109,157690.7867
2015-09-29 12:30:00,31.05,31.16,30.98,31.05,188172.03039445748,23.9109,23.9956,23.857,23.9109,188172.0304
2015-09-29 13:00:00,31.05,31.19,31.04,31.19,128388.75293328863,23.9109,24.0187,23.9032,24.0187,128388.7529
2015-09-29 13:30:00,31.18,31.29,31.18,31.29,128349.2680746452,24.011,24.0957,24.011,24.0957,128349.2681
2015-09-29 14:00:00,31.29,31.35,31.19,31.35,155884.0876075539,24.0957,24.1419,24.0187,24.1419,155884.0876
2015-09-29 14:30:00,31.34,31.36,31.22,31.22,168654.77148284725,24.1342,24.1496,24.0418,24.0418,168654.7715
2015-09-29 15:00:00,31.23,31.26,31.15,31.16,247568.9965359258,24.0495,24.0726,23.9879,23.9956,247568.9965
2015-09-29 15:30:00,31.16,31.32,31.15,31.29,901271.7789697172,23.9956,24.1188,23.9879,24.0957,901271.779
2015-09-30 09:30:00,31.63,31.77,31.45,31.61,231776.120236898,24.3575,24.4653,24.2189,24.3421,231776.1202
2015-09-30 10:00:00,31.62,31.72,31.59,31.64,119620.97999776511,24.3498,24.4268,24.3267,24.3652,119620.98
2015-09-30 10:30:00,31.64,31.64,31.49,31.49,101708.72723209296,24.3652,24.3652,24.2497,24.2497,101708.7272
2015-09-30 11:00:00,31.49,31.5,31.36,31.39,139887.3840652587,24.2497,24.2574,24.1496,24.1727,139887.3841
2015-09-30 11:30:00,31.4,31.4,31.24,31.26,132709.67705888927,24.1804,24.1804,24.0572,24.0726,132709.6771
2015-09-30 12:00:00,31.27,31.32,31.15,31.22,160166.59403285282,24.0803,24.1188,23.9879,24.0418,160166.594
2015-09-30 12:30:00,31.22,31.22,31.06,31.12,138155.3860766566,24.0418,24.0418,23.9186,23.9648,138155.3861
2015-09-30 13:00:00,31.12,31.2,31.09,31.19,399221.8013185831,23.9648,24.0264,23.9417,24.0187,399221.8013
2015-09-30 13:30:00,31.19,31.23,31.16,31.19,181692.2449435691,24.0187,24.0495,23.9956,24.0187,181692.2449
2015-09-30 14:00:00,31.19,31.25,31.18,31.24,172163.5881104034,24.0187,24.0649,24.011,24.0572,172163.5881
2015-09-30 14:30:00,31.25,31.27,31.17,31.26,377028.10928595375,24.0649,24.0803,24.0033,24.0726,377028.1093
2015-09-30 15:00:00,31.27,31.27,31.17,31.17,547643.2506425299,24.0803,24.0803,24.0033,24.0033,547643.2506
2015-09-30 15:30:00,31.18,31.44,31.17,31.34,1257884.0820203377,24.011,24.2112,24.0033,24.1342,1257884.082
2015-10-01 09:30:00,31.42,31.5,31.24,31.27,241460.582187954,24.1958,24.2574,24.0572,24.0803,241460.5822
2015-10-01 10:00:00,31.26,31.74,31.19,31.73,284391.2951167728,24.0726,24.4422,24.0187,24.4345,284391.2951
2015-10-01 10:30:00,31.73,31.73,31.55,31.59,193679.63459604423,24.4345,24.4345,24.2959,24.3267,193679.6346
2015-10-01 11:00:00,31.6,31.68,31.58,31.65,223704.1345401721,24.3344,24.396,24.319,24.3729,223704.1345
2015-10-01 11:30:00,31.66,31.68,31.47,31.53,178982.72991395686,24.3806,24.396,24.2343,24.2805,178982.7299
2015-10-01 12:00:00,31.51,31.57,31.42,31.51,269964.3814951391,24.2651,24.3113,24.1958,24.2651,269964.3815
2015-10-01 12:30:00,31.51,31.54,31.37,31.4,110950.31847133758,24.2651,24.2882,24.1573,24.1804,110950.3185
2015-10-01 13:00:00,31.4,31.48,31.35,31.42,110636.57391887362,24.1804,24.242,24.1419,24.1958,110636.5739
2015-10-01 13:30:00,31.43,31.56,31.41,31.53,126757.06782880767,24.2035,24.3036,24.1881,24.2805,126757.0678
2015-10-01 14:00:00,31.53,31.65,31.49,31.6,147145.12794725667,24.2805,24.3729,24.2497,24.3344,147145.1279
2015-10-01 14:30:00,31.6,31.72,31.6,31.7,216517.89026706893,24.3344,24.4268,24.3344,24.4114,216517.8903
2015-10-01 15:00:00,31.7,31.71,31.6,31.61,243762.4427310314,24.4114,24.4191,24.3344,24.3421,243762.4427
2015-10-01 15:30:00,31.6,31.78,31.58,31.74,607801.1006816404,24.3344,24.473,24.319,24.4422,607801.1007
2015-10-02 09:30:00,31.33,31.45,31.12,31.39,278375.7235445301,24.1265,24.2189,23.9648,24.1727,278375.7235
2015-10-02 10:00:00,31.39,31.39,31.1,31.1,188928.6456587328,24.1727,24.1727,23.9494,23.9494,188928.6457
2015-10-02 10:30:00,31.09,31.27,31.0,31.27,185706.89462509772,23.9417,24.0803,23.8724,24.0803,185706.8946
2015-10-02 11:00:00,31.26,31.34,31.24,31.32,310778.9194323388,24.0726,24.1342,24.0572,24.1188,310778.9194
2015-10-02 11:30:00,31.33,31.46,31.3,31.37,132215.58274667562,24.1265,24.2266,24.1034,24.1573,132215.5827
2015-10-02 12:00:00,31.37,31.63,31.36,31.58,149139.64688792045,24.1573,24.3575,24.1496,24.319,149139.6469
2015-10-02 12:30:00,31.59,31.73,31.57,31.7,145185.82523186947,24.3267,24.4345,24.3113,24.4114,145185.8252
2015-10-02 13:00:00,31.7,31.85,31.67,31.78,119274.153536708,24.4114,24.5269,24.3883,24.473,119274.1535
2015-10-02 13:30:00,31.78,31.81,31.68,31.76,101631.89183148954,24.473,24.4961,24.396,24.4576,101631.8918
2015-10-02 14:00:00,31.75,31.88,31.75,31.84,158748.34059671473,24.4499,24.55,24.4499,24.5192,158748.3406
2015-10-02 14:30:00,31.85,31.86,31.76,31.77,159472.9411107386,24.5269,24.5346,24.4576,24.4653,159472.9411
2015-10-02 15:00:00,31.77,32.07,31.76,32.07,277619.1082802548,24.4653,24.6963,24.4576,24.6963,277619.1083
2015-10-02 15:30:00,32.07,32.23,32.03,32.23,627373.8518270197,24.6963,24.8196,24.6655,24.8196,627373.8518
2015-10-05 09:30:00,32.33,32.66,31.1,32.5,333827.4052966812,24.8966,25.1507,23.9494,25.0275,333827.4053
2015-10-05 10:00:00,32.51,32.63,32.42,32.45,275528.54508883675,25.0352,25.1276,24.9659,24.989,275528.5451
2015-10-05 10:30:00,32.45,32.53,32.4,32.5,361952.3633925578,24.989,25.0506,24.9505,25.0275,361952.3634
2015-10-05 11:00:00,32.51,32.6,32.5,32.54,154302.55894513353,25.0352,25.1045,25.0275,25.0583,154302.5589
2015-10-05 11:30:00,32.54,32.59,32.5,32.59,124162.80590010056,25.0583,25.0968,25.0275,25.0968,124162.8059
2015-10-05 12:00:00,32.59,32.65,32.57,32.65,140667.47681305173,25.0968,25.143,25.0814,25.143,140667.4768
2015-10-05 12:30:00,32.65,32.76,32.62,32.73,253242.01028047825,25.143,25.2277,25.1199,25.2046,253242.0103
2015-10-05 13:00:00,32.74,32.8,32.71,32.71,138558.77192982455,25.2123,25.2585,25.1892,25.1892,138558.7719
2015-10-05 13:30:00,32.71,32.71,32.62,32.67,109175.63414906691,25.1892,25.1892,25.1199,25.1584,109175.6341
2015-10-05 14:00:00,32.66,32.78,32.65,32.78,118531.41133087497,25.1507,25.2431,25.143,25.2431,118531.4113
2015-10-05 14:30:00,32.78,32.78,32.71,32.73,152858.69370879428,25.2431,25.2431,25.1892,25.2046,152858.6937
2015-10-05 15:00:00,32.73,32.75,32.68,32.74,270639.89272544417,25.2046,25.22,25.1661,25.2123,270639.8927
2015-10-05 15:30:00,32.73,32.76,32.6,32.67,759357.8612135433,25.2046,25.2277,25.1045,25.1584,759357.8612
2015-10-06 09:30:00,32.65,32.9,32.59,32.88,157403.72108615487,25.143,25.3355,25.0968,25.3201,157403.7211
2015-10-06 10:00:00,32.88,32.89,32.76,32.8,155307.82210302827,25.3201,25.3278,25.2277,25.2585,155307.8221
2015-10-06 10:30:00,32.8,32.85,32.76,32.78,166917.43770253658,25.2585,25.297,25.2277,25.2431,166917.4377
2015-10-06 11:00:00,32.77,32.93,32.77,32.88,100122.92993630574,25.2354,25.3586,25.2354,25.3201,100122.9299
2015-10-06 11:30:00,32.89,32.9,32.78,32.81,74013.83394792714,25.3278,25.3355,25.2431,25.2662,74013.8339
2015-10-06 12:00:00,32.82,32.86,32.77,32.81,103457.79975416248,25.2739,25.3047,25.2354,25.2662,103457.7998
2015-10-06 12:30:00,32.81,32.82,32.71,32.81,138645.2117555034,25.2662,25.2739,25.1892,25.2662,138645.2118
2015-10-06 13:00:00,32.81,32.91,32.78,32.85,119783.18806570566,25.2662,25.3432,25.2431,25.297,119783.1881
2015-10-06 13:30:00,32.84,32.89,32.83,32.85,168081.70745334672,25.2893,25.3278,25.2816,25.297,168081.7075
2015-10-06 14:00:00,32.84,32.98,32.83,32.98,140518.07464521175,25.2893,25.3971,25.2816,25.3971,140518.0746
2015-10-06 14:30:00,32.98,33.04,32.94,32.94,401410.5430774389,25.3971,25.4433,25.3663,25.3663,401410.5431
2015-10-06 15:00:00,32.94,32.97,32.89,32.95,287191.5186054308,25.3663,25.3894,25.3278,25.374,287191.5186
2015-10-06 15:30:00,32.95,32.99,32.92,32.96,629099.4468655715,25.374,25.4048,25.3509,25.3817,629099.4469
2015-10-07 09:30:00,33.14,33.64,33.14,33.64,122758.42552240474,25.5203,25.9054,25.5203,25.9054,122758.4255
2015-10-07 10:00:00,33.65,33.73,33.58,33.65,155365.44865348082,25.9131,25.9747,25.8592,25.9131,155365.4487
2015-10-07 10:30:00,33.64,33.64,33.4,33.46,240702.8997653369,25.9054,25.9054,25.7205,25.7668,240702.8998
2015-10-07 11:00:00,33.46,33.46,33.14,33.2,120753.23499832384,25.7668,25.7668,25.5203,25.5665,120753.235
2015-10-07 11:30:00,33.2,33.37,33.17,33.3,139967.42094088724,25.5665,25.6974,25.5434,25.6435,139967.4209
2015-10-07 12:00:00,33.29,33.36,33.22,33.26,59517.55503408202,25.6358,25.6897,25.5819,25.6127,59517.555
2015-10-07 12:30:00,33.26,33.35,33.23,33.23,102048.08358475807,25.6127,25.682,25.5896,25.5896,102048.0836
2015-10-07 13:00:00,33.24,33.41,33.21,33.31,110678.19309420048,25.5973,25.7282,25.5742,25.6512,110678.1931
2015-10-07 13:30:00,33.31,33.5,33.3,33.43,575151.3912168958,25.6512,25.7976,25.6435,25.7436,575151.3912
2015-10-07 14:00:00,33.44,33.45,33.32,33.37,251617.7952843893,25.7514,25.7591,25.6589,25.6974,251617.7953
2015-10-07 14:30:00,33.37,33.42,33.27,33.29,96953.46966141468,25.6974,25.7359,25.6204,25.6358,96953.4697
2015-10-07 15:00:00,33.29,33.34,33.19,33.22,255690.0715163705,25.6358,25.6743,25.5588,25.5819,255690.0715
2015-10-07 15:30:00,33.23,33.34,33.21,33.34,753707.2577941669,25.5896,25.6743,25.5742,25.6743,753707.2578
2015-10-08 09:30:00,32.76,33.35,32.76,33.28,115275.51123030506,25.2277,25.682,25.2277,25.6281,115275.5112
2015-10-08 10:00:00,33.27,33.35,33.14,33.17,383076.7627667896,25.6204,25.682,25.5203,25.5434,383076.7628
2015-10-08 10:30:00,33.16,33.28,33.15,33.28,156113.52665102246,25.5357,25.6281,25.528,25.6281,156113.5267
2015-10-08 11:00:00,33.28,33.4,33.21,33.39,62272.957872387975,25.6281,25.7205,25.5742,25.7128,62272.9579
2015-10-08 11:30:00,33.39,33.47,33.37,33.43,69273.51659403284,25.7128,25.7745,25.6974,25.7436,69273.5166
2015-10-08 12:00:00,33.43,33.56,33.43,33.52,48809.68823332216,25.7436,25.8438,25.7436,25.813,48809.6882
2015-10-08 12:30:00,33.52,33.58,33.39,33.41,128684.35579394344,25.813,25.8592,25.7128,25.7282,128684.3558
2015-10-08 13:00:00,33.42,33.47,33.41,33.47,75368.0578835624,25.7359,25.7745,25.7282,25.7745,75368.0579
2015-10-08 13:30:00,33.47,33.59,33.44,33.58,268589.8815510113,25.7745,25.8669,25.7514,25.8592,268589.8816
2015-10-08 14:00:00,33.58,33.71,33.58,33.68,122377.44999441276,25.8592,25.9593,25.8592,25.9362,122377.45
2015-10-08 14:30:00,33.68,33.88,33.68,33.87,164408.5484411666,25.9362,26.0902,25.9362,26.0825,164408.5484
2015-10-08 15:00:00,33.86,34.14,33.86,34.07,540436.7303609342,26.0748,26.2904,26.0748,26.2365,540436.7304
2015-10-08 15:30:00,34.07,34.09,33.93,33.94,477332.4561403509,26.2365,26.2519,26.1287,26.1364,477332.4561
2015-10-09 09:30:00,34.02,34.23,33.8,34.2,158590.401162141,26.198,26.3597,26.0286,26.3366,158590.4012
2015-10-09 10:00:00,34.21,34.23,33.92,34.05,173746.1839311655,26.3443,26.3597,26.121,26.2211,173746.1839
2015-10-09 10:30:00,34.04,34.25,34.02,34.25,151464.98491451555,26.2134,26.3751,26.198,26.3751,151464.9849
2015-10-09 11:00:00,34.25,34.27,34.13,34.19,87202.84389317242,26.3751,26.3905,26.2827,26.3289,87202.8439
2015-10-09 11:30:00,34.19,34.2,34.03,34.05,88419.40440272656,26.3289,26.3366,26.2057,26.2211,88419.4044
2015-10-09 12:00:00,34.05,34.12,33.99,34.05,67230.97552799195,26.2211,26.275,26.1749,26.2211,67230.9755
2015-10-09 12:30:00,34.06,34.06,34.01,34.02,64437.15498938429,26.2288,26.2288,26.1903,26.198,64437.155
2015-10-09 13:00:00,34.02,34.02,33.92,33.95,62372.20359816739,26.198,26.198,26.121,26.1441,62372.2036
2015-10-09 13:30:00,33.96,34.06,33.92,34.05,122874.74578165158,26.1518,26.2288,26.121,26.2211,122874.7458
2015-10-09 14:00:00,34.05,34.15,34.04,34.1,134483.2942228182,26.2211,26.2981,26.2134,26.2596,134483.2942
2015-10-09 14:30:00,34.1,34.11,34.04,34.04,82853.10649234551,26.2596,26.2673,26.2134,26.2134,82853.1065
2015-10-09 15:00:00,34.04,34.04,33.95,34.02,137258.9730696167,26.2134,26.2134,26.1441,26.198,137258.9731
2015-10-09 15:30:00,34.03,34.09,34.02,34.06,385220.6838752933,26.2057,26.2519,26.198,26.2288,385220.6839
2015-10-12 09:30:00,34.1,34.17,33.93,33.95,46504.62621521958,26.2596,26.3135,26.1287,26.1441,46504.6262
2015-10-12 10:00:00,33.95,33.95,33.8,33.86,32126.80187730473,26.1441,26.1441,26.0286,26.0748,32126.8019
2015-10-12 10:30:00,33.86,33.98,33.85,33.88,67937.43435020672,26.0748,26.1672,26.0671,26.0902,67937.4344
2015-10-12 11:00:00,33.88,33.97,33.88,33.97,44167.54944686557,26.0902,26.1595,26.0902,26.1595,44167.5494
2015-10-12 11:30:00,33.97,34.03,33.93,33.93,63223.79595485529,26.1595,26.2057,26.1287,26.1287,63223.796
2015-10-12 12:00:00,33.93,33.98,33.88,33.95,61277.29913956866,26.1287,26.1672,26.0902,26.1441,61277.2991
2015-10-12 12:30:00,33.95,33.96,33.86,33.88,31485.43971393452,26.1441,26.1518,26.0748,26.0902,31485.4397
2015-10-12 13:00:00,33.88,33.88,33.8,33.81,38062.33657391888,26.0902,26.0902,26.0286,26.0363,38062.3366
2015-10-12 13:30:00,33.81,33.82,33.78,33.82,129909.4535702313,26.0363,26.044,26.0132,26.044,129909.4536
2015-10-12 14:00:00,33.82,33.88,33.81,33.84,66394.32338808806,26.044,26.0902,26.0363,26.0594,66394.3234
2015-10-12 14:30:00,33.84,33.88,33.83,33.84,66109.39211085037,26.0594,26.0902,26.0517,26.0594,66109.3921
2015-10-12 15:00:00,33.84,33.88,33.84,33.84,90999.7932729914,26.0594,26.0902,26.0594,26.0594,90999.7933
2015-10-12 15:30:00,33.84,33.86,33.75,33.8,471198.4299921779,26.0594,26.0748,25.9901,26.0286,471198.43
2015-10-13 09:30:00,33.57,33.83,33.54,33.83,78385.98167393004,25.8515,26.0517,25.8284,26.0517,78385.9817
2015-10-13 10:00:00,33.82,33.93,33.77,33.87,91180.14303274108,26.044,26.1287,26.0055,26.0825,91180.143
2015-10-13 10:30:00,33.87,33.93,33.76,33.88,268253.72667337133,26.0825,26.1287,25.9978,26.0902,268253.7267
2015-10-13 11:00:00,33.88,33.92,33.79,33.89,91030.7408649011,26.0902,26.121,26.0209,26.0979,91030.7409
2015-10-13 11:30:00,33.88,33.94,33.81,33.81,86571.08615487763,26.0902,26.1364,26.0363,26.0363,86571.0862
2015-10-13 12:00:00,33.8,33.84,33.73,33.73,63296.36272209185,26.0286,26.0594,25.9747,25.9747,63296.3627
2015-10-13 12:30:00,33.73,33.74,33.58,33.58,68913.88423287518,25.9747,25.9824,25.8592,25.8592,68913.8842
2015-10-13 13:00:00,33.58,33.59,33.5,33.55,142906.37501396803,25.8592,25.8669,25.7976,25.8361,142906.375
2015-10-13 13:30:00,33.55,33.55,33.47,33.48,133421.4716728126,25.8361,25.8361,25.7745,25.7822,133421.4717
2015-10-13 14:00:00,33.47,33.58,33.44,33.55,98729.22114202705,25.7745,25.8592,25.7514,25.8361,98729.2211
2015-10-13 14:30:00,33.55,33.65,33.52,33.64,273904.3300927478,25.8361,25.9131,25.813,25.9054,273904.3301
2015-10-13 15:00:00,33.64,33.65,33.53,33.58,213861.7331545424,25.9054,25.9131,25.8207,25.8592,213861.7332
2015-10-13 15:30:00,33.58,33.59,33.48,33.5,313267.5326852162,25.8592,25.8669,25.7822,25.7976,313267.5327
2015-10-14 09:30:00,33.43,33.69,33.31,33.67,58823.902111967815,25.7436,25.9439,25.6512,25.9285,58823.9021
2015-10-14 10:00:00,33.68,33.91,33.65,33.88,218518.812157783,25.9362,26.1133,25.9131,26.0902,218518.8122
2015-10-14 10:30:00,33.88,33.98,33.71,33.77,182326.13699854733,26.0902,26.1672,25.9593,26.0055,182326.137
2015-10-14 11:00:00,33.77,33.88,33.73,33.86,137178.93619398816,26.0055,26.0902,25.9747,26.0748,137178.9362
2015-10-14 11:30:00,33.85,33.96,33.83,33.9,102432.26058777516,26.0671,26.1518,26.0517,26.1056,102432.2606
2015-10-14 12:00:00,33.9,33.91,33.82,33.88,94717.77293552352,26.1056,26.1133,26.044,26.0902,94717.7729
2015-10-14 12:30:00,33.88,34.04,33.86,33.98,92923.879763102,26.0902,26.2134,26.0748,26.1672,92923.8798
2015-10-14 13:00:00,33.99,33.99,33.88,33.88,40105.94479830148,26.1749,26.1749,26.0902,26.0902,40105.9448
2015-10-14 13:30:00,33.88,33.91,33.82,33.86,83229.8133869706,26.0902,26.1133,26.044,26.0748,83229.8134
2015-10-14 14:00:00,33.87,33.91,33.79,33.83,227008.05676611912,26.0825,26.1133,26.0209,26.0517,227008.0568
2015-10-14 14:30:00,33.83,33.87,33.82,33.84,162125.89674824002,26.0517,26.0825,26.044,26.0594,162125.8967
2015-10-14 15:00:00,33.83,33.87,33.79,33.85,263261.5599508325,26.0517,26.0825,26.0209,26.0671,263261.56
2015-10-14 15:30:00,33.85,33.9,33.73,33.79,348619.2870711811,26.0671,26.1056,25.9747,26.0209,348619.2871
2015-10-15 09:30:00,33.96,33.99,33.75,33.92,158556.25209520615,26.1518,26.1749,25.9901,26.121,158556.2521
2015-10-15 10:00:00,33.93,33.95,33.81,33.81,96670.67270086044,26.1287,26.1441,26.0363,26.0363,96670.6727
2015-10-15 10:30:00,33.81,33.87,33.75,33.84,133292.34551346517,26.0363,26.0825,25.9901,26.0594,133292.3455
2015-10-15 11:00:00,33.83,33.86,33.71,33.76,162621.0582187954,26.0517,26.0748,25.9593,25.9978,162621.0582
2015-10-15 11:30:00,33.75,33.77,33.55,33.6,97544.67538272432,25.9901,26.0055,25.8361,25.8746,97544.6754
2015-10-15 12:00:00,33.59,33.75,33.58,33.71,110526.65660967704,25.8669,25.9901,25.8592,25.9593,110526.6566
2015-10-15 12:30:00,33.72,33.73,33.57,33.6,123555.5928036652,25.967,25.9747,25.8515,25.8746,123555.5928
2015-10-15 13:00:00,33.6,33.85,33.59,33.83,119548.41323052856,25.8746,26.0671,25.8669,26.0517,119548.4132
2015-10-15 13:30:00,33.83,33.86,33.77,33.82,105187.66342608113,26.0517,26.0748,26.0055,26.044,105187.6634
2015-10-15 14:00:00,33.83,34.0,33.82,33.99,138871.4493239468,26.0517,26.1826,26.044,26.1749,138871.4493
2015-10-15 14:30:00,33.99,34.11,33.96,34.09,166476.70130740866,26.1749,26.2673,26.1518,26.2519,166476.7013
2015-10-15 15:00:00,34.08,34.17,34.05,34.14,247494.2954520058,26.2442,26.3135,26.2211,26.2904,247494.2955
2015-10-15 15:30:00,34.14,34.19,34.08,34.17,462576.8577494692,26.2904,26.3289,26.2442,26.3135,462576.8577
2015-10-16 09:30:00,34.22,34.22,33.88,34.04,341804.4139009945,26.352,26.352,26.0902,26.2134,341804.4139
2015-10-16 10:00:00,34.04,34.13,33.95,34.04,429602.7321488434,26.2134,26.2827,26.1441,26.2134,429602.7321
2015-10-16 10:30:00,34.03,34.11,34.01,34.11,144271.27053302043,26.2057,26.2673,26.1903,26.2673,144271.2705
2015-10-16 11:00:00,34.1,34.16,34.04,34.15,169711.25824114427,26.2596,26.3058,26.2134,26.2981,169711.2582
2015-10-16 11:30:00,34.16,34.33,34.13,34.32,208121.488434462,26.3058,26.4367,26.2827,26.429,208121.4884
2015-10-16 12:00:00,34.32,34.36,34.23,34.23,431786.1381159906,26.429,26.4598,26.3597,26.3597,431786.1381
2015-10-16 12:30:00,34.23,34.23,34.13,34.2,174737.57403061795,26.3597,26.3597,26.2827,26.3366,174737.574
2015-10-16 13:00:00,34.19,34.19,34.1,34.15,96927.85786121356,26.3289,26.3289,26.2596,26.2981,96927.8579
2015-10-16 13:30:00,34.15,34.19,34.08,34.11,125510.62688568556,26.2981,26.3289,26.2442,26.2673,125510.6269
2015-10-16 14:00:00,34.11,34.19,34.09,34.16,152510.80008939546,26.2673,26.3289,26.2519,26.3058,152510.8001
2015-10-16 14:30:00,34.16,34.18,34.12,34.14,124285.5291093977,26.3058,26.3212,26.275,26.2904,124285.5291
2015-10-16 15:00:00,34.15,34.18,34.1,34.15,165672.06391775617,26.2981,26.3212,26.2596,26.2981,165672.0639
2015-10-16 15:30:00,34.15,34.18,34.14,34.16,275518.9406637613,26.2981,26.3212,26.2904,26.3058,275518.9407
2015-10-19 09:30:00,33.97,34.2,33.92,34.15,73239.07699184267,26.1595,26.3366,26.121,26.2981,73239.077
2015-10-19 10:00:00,34.15,34.17,34.03,34.12,79651.63146720304,26.2981,26.3135,26.2057,26.275,79651.6315
2015-10-19 10:30:00,34.1,34.14,34.01,34.1,100601.01687339367,26.2596,26.2904,26.1903,26.2596,100601.0169
2015-10-19 11:00:00,34.11,34.12,34.02,34.04,78345.4296569449,26.2673,26.275,26.198,26.2134,78345.4297
2015-10-19 11:30:00,34.04,34.16,34.04,34.09,55496.50240250307,26.2134,26.3058,26.2134,26.2519,55496.5024
2015-10-19 12:00:00,34.09,34.15,34.03,34.15,96607.71035869927,26.2519,26.2981,26.2057,26.2981,96607.7104
2015-10-19 12:30:00,34.15,34.17,34.11,34.14,92513.02380154206,26.2981,26.3135,26.2673,26.2904,92513.0238
2015-10-19 13:00:00,34.14,34.15,34.06,34.11,90238.9093753492,26.2904,26.2981,26.2288,26.2673,90238.9094
2015-10-19 13:30:00,34.11,34.11,33.96,33.97,151831.02022572354,26.2673,26.2673,26.1518,26.1595,151831.0202
2015-10-19 14:00:00,33.96,33.99,33.88,33.9,78588.74175885573,26.1518,26.1749,26.0902,26.1056,78588.7418
2015-10-19 14:30:00,33.89,33.91,33.79,33.83,192858.98983126605,26.0979,26.1133,26.0209,26.0517,192858.9898
2015-10-19 15:00:00,33.83,33.86,33.81,33.84,142732.42820426862,26.0517,26.0748,26.0363,26.0594,142732.4282
2015-10-19 15:30:00,33.84,33.88,33.74,33.88,426514.3759079227,26.0594,26.0902,25.9824,26.0902,426514.3759
2015-10-20 09:30:00,33.68,34.04,33.68,34.01,96143.49648005364,25.9362,26.2134,25.9362,26.1903,96143.4965
2015-10-20 10:00:00,33.99,34.13,33.99,34.11,105036.12694155773,26.1749,26.2827,26.1749,26.2673,105036.1269
2015-10-20 10:30:00,34.12,34.33,34.11,34.21,151309.1797966253,26.275,26.4367,26.2673,26.3443,151309.1798
2015-10-20 11:00:00,34.21,34.21,34.06,34.14,94362.40920773272,26.3443,26.3443,26.2288,26.2904,94362.4092
2015-10-20 11:30:00,34.13,34.13,34.02,34.1,71297.91596826461,26.2827,26.2827,26.198,26.2596,71297.916
2015-10-20 12:00:00,34.09,34.13,34.03,34.1,56404.65415130182,26.2519,26.2827,26.2057,26.2596,56404.6542
2015-10-20 12:30:00,34.11,34.11,34.02,34.03,71286.17722650575,26.2673,26.2673,26.198,26.2057,71286.1772
2015-10-20 13:00:00,34.02,34.11,34.02,34.06,62429.83014861996,26.198,26.2673,26.198,26.2288,62429.8301
2015-10-20 13:30:00,34.06,34.11,34.03,34.1,80292.99363057324,26.2288,26.2673,26.2057,26.2596,80292.9936
2015-10-20 14:00:00,34.1,34.15,34.07,34.12,65127.60643647335,26.2596,26.2981,26.2365,26.275,65127.6064
2015-10-20 14:30:00,34.13,34.21,34.09,34.21,108098.87138227734,26.2827,26.3443,26.2519,26.3443,108098.8714
2015-10-20 15:00:00,34.21,34.27,34.17,34.24,145723.67303609342,26.3443,26.3905,26.3135,26.3674,145723.673
2015-10-20 15:30:00,34.24,34.35,34.22,34.32,765019.136216337,26.3674,26.4521,26.352,26.429,765019.1362
2015-10-21 09:30:00,34.22,34.37,34.12,34.22,158691.78120460387,26.5018,26.618,26.4244,26.5018,158691.7812
2015-10-21 10:00:00,34.23,34.3,34.14,34.21,169015.47100234663,26.5096,26.5638,26.4399,26.4941,169015.471
2015-10-21 10:30:00,34.2,34.24,34.15,34.2,124519.2367862331,26.4863,26.5173,26.4476,26.4863,124519.2368
2015-10-21 11:00:00,34.2,34.21,34.1,34.16,189360.84478712705,26.4863,26.4941,26.4089,26.4554,189360.8448
2015-10-21 11:30:00,34.16,34.22,34.13,34.17,212585.41177785228,26.4554,26.5018,26.4321,26.4631,212585.4118
2015-10-21 12:00:00,34.17,34.18,34.08,34.16,177222.98580847023,26.4631,26.4708,26.3934,26.4554,177222.9858
2015-10-21 12:30:00,34.17,34.27,34.14,34.18,159037.54050731924,26.4631,26.5405,26.4399,26.4708,159037.5405
2015-10-21 13:00:00,34.18,34.25,34.04,34.05,157263.9233433903,26.4708,26.5251,26.3624,26.3702,157263.9233
2015-10-21 13:30:00,34.05,34.09,33.96,34.05,111768.82891943232,26.3702,26.4011,26.3005,26.3702,111768.8289
2015-10-21 14:00:00,34.04,34.04,33.89,33.95,73235.87551681751,26.3624,26.3624,26.2463,26.2927,73235.8755
2015-10-21 14:30:00,33.95,34.07,33.94,33.98,100107.98971952172,26.2927,26.3857,26.285,26.316,100107.9897
2015-10-21 15:00:00,33.99,34.02,33.85,33.88,144351.307408649,26.3237,26.3469,26.2153,26.2385,144351.3074
2015-10-21 15:30:00,33.88,33.88,33.73,33.77,265229.3999329534,26.2385,26.2385,26.1223,26.1533,265229.3999
2015-10-22 09:30:00,33.9,34.12,33.86,34.06,204572.11978992063,26.254,26.4244,26.223,26.3779,204572.1198
2015-10-22 10:00:00,34.06,34.37,34.05,34.29,155892.62487428763,26.3779,26.618,26.3702,26.556,155892.6249
2015-10-22 10:30:00,34.3,34.48,34.28,34.48,307563.57134875405,26.5638,26.7032,26.5483,26.7032,307563.5713
2015-10-22 11:00:00,34.49,34.73,34.47,34.72,157244.71449323947,26.7109,26.8968,26.6954,26.889,157244.7145
2015-10-22 11:30:00,34.72,34.92,34.67,34.87,213767.8232204716,26.889,27.0439,26.8503,27.0052,213767.8232
2015-10-22 12:00:00,34.87,35.1,34.85,35.09,130880.5676611912,27.0052,27.1833,26.9897,27.1756,130880.5677
2015-10-22 12:30:00,35.09,35.18,35.01,35.08,245513.64956978432,27.1756,27.2453,27.1136,27.1679,245513.6496
2015-10-22 13:00:00,35.08,35.22,35.06,35.13,143963.92893060678,27.1679,27.2763,27.1524,27.2066,143963.9289
2015-10-22 13:30:00,35.13,35.13,34.86,34.86,134962.44831824786,27.2066,27.2066,26.9975,26.9975,134962.4483
2015-10-22 14:00:00,34.86,34.89,34.73,34.77,211177.8299251313,26.9975,27.0207,26.8968,26.9278,211177.8299
2015-10-22 14:30:00,34.77,34.95,34.76,34.92,245613.96245390543,26.9278,27.0672,26.92,27.0439,245613.9625
2015-10-22 15:00:00,34.92,34.98,34.84,34.9,300537.400826908,27.0439,27.0904,26.982,27.0284,300537.4008
2015-10-22 15:30:00,34.91,34.91,34.73,34.81,535217.2589116102,27.0362,27.0362,26.8968,26.9587,535217.2589
2015-10-23 09:30:00,34.96,35.08,34.86,34.91,271394.3736730361,27.0749,27.1679,26.9975,27.0362,271394.3737
2015-10-23 10:00:00,34.92,35.02,34.77,34.77,221526.0643647335,27.0439,27.1214,26.9278,26.9278,221526.0644
2015-10-23 10:30:00,34.77,34.93,34.74,34.77,103663.7613141133,26.9278,27.0517,26.9045,26.9278,103663.7613
2015-10-23 11:00:00,34.77,34.82,34.62,34.63,59186.73594815063,26.9278,26.9665,26.8116,26.8193,59186.7359
2015-10-23 11:30:00,34.64,34.64,34.48,34.57,97625.7794166946,26.8271,26.8271,26.7032,26.7729,97625.7794
2015-10-23 12:00:00,34.58,34.7,34.55,34.64,71475.06425298916,26.7806,26.8736,26.7574,26.8271,71475.0643
2015-10-23 12:30:00,34.65,34.68,34.58,34.59,272429.5172644988,26.8348,26.8581,26.7806,26.7884,272429.5173
2015-10-23 13:00:00,34.59,34.66,34.47,34.62,57553.98368532797,26.7884,26.8426,26.6954,26.8116,57553.9837
2015-10-23 13:30:00,34.62,34.62,34.48,34.52,96054.92233769136,26.8116,26.8116,26.7032,26.7342,96054.9223
2015-10-23 14:00:00,34.52,34.58,34.45,34.55,132272.14213878644,26.7342,26.7806,26.6799,26.7574,132272.1421
2015-10-23 14:30:00,34.54,34.63,34.51,34.61,132067.24773717733,26.7496,26.8193,26.7264,26.8039,132067.2477
2015-10-23 15:00:00,34.61,34.65,34.48,34.51,299245.0720750922,26.8039,26.8348,26.7032,26.7264,299245.0721
2015-10-23 15:30:00,34.51,34.65,34.49,34.62,518990.0491675047,26.7264,26.8348,26.7109,26.8116,518990.0492
2015-10-26 09:30:00,34.65,34.8,34.44,34.47,74707.48687004135,26.8348,26.951,26.6722,26.6954,74707.4869
2015-10-26 10:00:00,34.47,34.51,34.37,34.49,103085.36149290424,26.6954,26.7264,26.618,26.7109,103085.3615
2015-10-26 10:30:00,34.48,34.49,34.29,34.3,89577.27120348642,26.7032,26.7109,26.556,26.5638,89577.2712
2015-10-26 11:00:00,34.31,34.34,34.27,34.27,99580.81349871494,26.5715,26.5948,26.5405,26.5405,99580.8135
2015-10-26 11:30:00,34.27,34.33,34.25,34.3,60952.88300368756,26.5405,26.587,26.5251,26.5638,60952.883
2015-10-26 12:00:00,34.3,34.32,34.23,34.31,40386.60744217231,26.5638,26.5793,26.5096,26.5715,40386.6074
2015-10-26 12:30:00,34.31,34.4,34.28,34.37,57169.80668231087,26.5715,26.6412,26.5483,26.618,57169.8067
2015-10-26 13:00:00,34.36,34.44,34.33,34.39,68148.73170186613,26.6102,26.6722,26.587,26.6335,68148.7317
2015-10-26 13:30:00,34.39,34.42,34.31,34.32,69178.5395016203,26.6335,26.6567,26.5715,26.5793,69178.5395
2015-10-26 14:00:00,34.32,34.33,34.25,34.27,69591.52977986367,26.5793,26.587,26.5251,26.5405,69591.5298
2015-10-26 14:30:00,34.26,34.32,34.26,34.29,126679.16526986255,26.5328,26.5793,26.5328,26.556,126679.1653
2015-10-26 15:00:00,34.29,34.35,34.29,34.32,163020.1754385965,26.556,26.6025,26.556,26.5793,163020.1754
2015-10-26 15:30:00,34.32,34.33,34.29,34.29,240134.10436920327,26.5793,26.587,26.556,26.556,240134.1044
2015-10-27 09:30:00,34.03,34.15,33.96,34.1,123421.13085260925,26.3547,26.4476,26.3005,26.4089,123421.1309
2015-10-27 10:00:00,34.09,34.16,33.97,33.99,175582.76343725555,26.4011,26.4554,26.3082,26.3237,175582.7634
2015-10-27 10:30:00,34.0,34.01,33.89,33.98,66970.5888926137,26.3314,26.3392,26.2463,26.316,66970.5889
2015-10-27 11:00:00,33.97,34.01,33.84,33.85,155354.7770700637,26.3082,26.3392,26.2075,26.2153,155354.7771
2015-10-27 11:30:00,33.84,33.86,33.67,33.68,207443.84288747347,26.2075,26.223,26.0759,26.0836,207443.8429
2015-10-27 12:00:00,33.68,33.71,33.59,33.67,158281.99240138562,26.0836,26.1068,26.0139,26.0759,158281.9924
2015-10-27 12:30:00,33.68,33.74,33.58,33.58,56750.41345401721,26.0836,26.1301,26.0062,26.0062,56750.4135
2015-10-27 13:00:00,33.58,33.58,33.51,33.58,65556.60408984244,26.0062,26.0062,25.952,26.0062,65556.6041
2015-10-27 13:30:00,33.58,33.59,33.48,33.49,104717.04659738518,26.0062,26.0139,25.9287,25.9365,104717.0466
2015-10-27 14:00:00,33.49,33.6,33.48,33.6,88647.77628785338,25.9365,26.0217,25.9287,26.0217,88647.7763
2015-10-27 14:30:00,33.6,33.65,33.55,33.62,106128.897083473,26.0217,26.0604,25.9829,26.0371,106128.8971
2015-10-27 15:00:00,33.62,33.73,33.61,33.7,171757.0007822103,26.0371,26.1223,26.0294,26.0991,171757.0008
2015-10-27 15:30:00,33.71,33.75,33.64,33.72,374920.47156106826,26.1068,26.1378,26.0526,26.1146,374920.4716
2015-10-28 09:30:00,33.93,33.99,33.81,33.95,110727.28237791931,26.2772,26.3237,26.1843,26.2927,110727.2824
2015-10-28 10:00:00,33.96,34.12,33.95,34.03,170890.4682087384,26.3005,26.4244,26.2927,26.3547,170890.4682
2015-10-28 10:30:00,34.03,34.25,34.02,34.18,100080.24360263716,26.3547,26.5251,26.3469,26.4708,100080.2436
2015-10-28 11:00:00,34.17,34.2,34.05,34.06,220752.3745669907,26.4631,26.4863,26.3702,26.3779,220752.3746
2015-10-28 11:30:00,34.05,34.1,34.02,34.08,154620.57213096434,26.3702,26.4089,26.3469,26.3934,154620.5721
2015-10-28 12:00:00,34.08,34.08,33.9,33.95,179584.60721868364,26.3934,26.3934,26.254,26.2927,179584.6072
2015-10-28 12:30:00,33.94,33.96,33.78,33.82,127479.53402614818,26.285,26.3005,26.1611,26.192,127479.534
2015-10-28 13:00:00,33.82,33.87,33.78,33.84,187621.37669013292,26.192,26.2308,26.1611,26.2075,187621.3767
2015-10-28 13:30:00,33.84,34.02,33.78,34.02,136219.5608447871,26.2075,26.3469,26.1611,26.3469,136219.5608
2015-10-28 14:00:00,34.01,34.01,33.5,33.73,208624.1200134093,26.3392,26.3392,25.9442,26.1223,208624.12
2015-10-28 14:30:00,33.73,33.86,33.61,33.82,146919.957537155,26.1223,26.223,26.0294,26.192,146919.9575
2015-10-28 15:00:00,33.82,33.93,33.78,33.9,282574.9916191753,26.192,26.2772,26.1611,26.254,282574.9916
2015-10-28 15:30:00,33.91,34.01,33.89,33.95,517375.4385964912,26.2617,26.3392,26.2463,26.2927,517375.4386
2015-10-29 09:30:00,33.9,34.13,33.75,33.98,110526.65660967704,26.254,26.4321,26.1378,26.316,110526.6566
2015-10-29 10:00:00,33.99,34.09,33.88,33.9,84960.74421723097,26.3237,26.4011,26.2385,26.254,84960.7442
2015-10-29 10:30:00,33.9,33.97,33.76,33.86,55880.67940552017,26.254,26.3082,26.1456,26.223,55880.6794
2015-10-29 11:00:00,33.86,33.96,33.8,33.96,109951.45826349311,26.223,26.3005,26.1765,26.3005,109951.4583
2015-10-29 11:30:00,33.95,34.07,33.95,34.07,54338.63560174321,26.2927,26.3857,26.2927,26.3857,54338.6356
2015-10-29 12:00:00,34.06,34.08,33.96,34.06,88622.16448765225,26.3779,26.3934,26.3005,26.3779,88622.1645
2015-10-29 12:30:00,34.06,34.08,33.99,34.02,80670.76768354006,26.3779,26.3934,26.3237,26.3469,80670.7677
2015-10-29 13:00:00,34.02,34.07,34.0,34.01,47473.605989496034,26.3469,26.3857,26.3314,26.3392,47473.606
2015-10-29 13:30:00,34.01,34.06,33.95,34.04,233872.01922002452,26.3392,26.3779,26.2927,26.3624,233872.0192
2015-10-29 14:00:00,34.04,34.09,33.97,33.99,200731.4169180914,26.3624,26.4011,26.3082,26.3237,200731.4169
2015-10-29 14:30:00,33.99,34.04,33.96,34.03,216835.90345289977,26.3237,26.3624,26.3005,26.3547,216835.9035
2015-10-29 15:00:00,34.03,34.16,34.02,34.15,180979.38317130404,26.3547,26.4554,26.3469,26.4476,180979.3832
2015-10-29 15:30:00,34.15,34.23,34.13,34.18,500086.40630238014,26.4476,26.5096,26.4321,26.4708,500086.4063
2015-10-30 09:30:00,34.26,34.32,34.08,34.14,149469.3988155101,26.5328,26.5793,26.3934,26.4399,149469.3988
2015-10-30 10:00:00,34.15,34.28,34.09,34.21,113499.7597496927,26.4476,26.5483,26.4011,26.4941,113499.7597
2015-10-30 10:30:00,34.21,34.36,34.21,34.28,150281.5063135546,26.4941,26.6102,26.4941,26.5483,150281.5063
2015-10-30 11:00:00,34.29,34.32,34.22,34.3,187641.65269862555,26.556,26.5793,26.5018,26.5638,187641.6527
2015-10-30 11:30:00,34.3,34.39,34.25,34.38,183155.3190300592,26.5638,26.6335,26.5251,26.6257,183155.319
2015-10-30 12:00:00,34.37,34.37,34.26,34.27,302249.1228070175,26.618,26.618,26.5328,26.5405,302249.1228
2015-10-30 12:30:00,34.27,34.31,34.22,34.24,220580.56207397475,26.5405,26.5715,26.5018,26.5173,220580.5621
2015-10-30 13:00:00,34.24,34.27,34.2,34.25,208045.72019220024,26.5173,26.5405,26.4863,26.5251,208045.7202
2015-10-30 13:30:00,34.25,34.27,34.2,34.23,155412.40362051624,26.5251,26.5405,26.4863,26.5096,155412.4036
2015-10-30 14:00:00,34.23,34.27,34.2,34.21,256539.529556375,26.5096,26.5405,26.4863,26.4941,256539.5296
2015-10-30 14:30:00,34.2,34.21,34.11,34.15,250608.2634931277,26.4863,26.4941,26.4166,26.4476,250608.2635
2015-10-30 15:00:00,34.15,34.19,34.1,34.11,274194.597161694,26.4476,26.4786,26.4089,26.4166,274194.5972
2015-10-30 15:30:00,34.1,34.24,34.1,34.14,735820.6168286959,26.4089,26.5173,26.4089,26.4399,735820.6168
2015-11-02 09:30:00,34.18,34.33,34.02,34.28,146996.7929377584,26.4708,26.587,26.3469,26.5483,146996.7929
2015-11-02 10:00:00,34.31,34.35,34.21,34.32,148736.26103475248,26.5715,26.6025,26.4941,26.5793,148736.261
2015-11-02 10:30:00,34.32,34.34,34.25,34.3,116262.63269639066,26.5793,26.5948,26.5251,26.5638,116262.6327
2015-11-02 11:00:00,34.28,34.38,34.27,34.36,98190.3061794614,26.5483,26.6257,26.5405,26.6102,98190.3062
2015-11-02 11:30:00,34.36,34.37,34.3,34.3,54571.27612023689,26.6102,26.618,26.5638,26.5638,54571.2761
2015-11-02 12:00:00,34.29,34.44,34.24,34.44,276903.0450329645,26.556,26.6722,26.5173,26.6722,276903.045
2015-11-02 12:30:00,34.43,34.47,34.39,34.44,75418.21432562298,26.6645,26.6954,26.6335,26.6722,75418.2143
2015-11-02 13:00:00,34.45,34.46,34.41,34.43,89939.03788132752,26.6799,26.6877,26.649,26.6645,89939.0379
2015-11-02 13:30:00,34.42,34.53,34.42,34.53,74014.90110626885,26.6567,26.7419,26.6567,26.7419,74014.9011
2015-11-02 14:00:00,34.53,34.63,34.52,34.62,68764.48206503519,26.7419,26.8193,26.7342,26.8116,68764.4821
2015-11-02 14:30:00,34.62,34.77,34.62,34.74,241986.69125041904,26.8116,26.9278,26.8116,26.9045,241986.6913
2015-11-02 15:00:00,34.74,34.8,34.69,34.78,180367.90144150183,26.9045,26.951,26.8658,26.9355,180367.9014
2015-11-02 15:30:00,34.79,34.81,34.71,34.74,279593.351212426,26.9433,26.9587,26.8813,26.9045,279593.3512
2015-11-03 09:30:00,34.72,34.77,34.52,34.56,163778.92501955526,26.889,26.9278,26.7342,26.7651,163778.925
2015-11-03 10:00:00,34.57,34.65,34.55,34.62,78088.2444965918,26.7729,26.8348,26.7574,26.8116,78088.2445
2015-11-03 10:30:00,34.61,34.65,34.54,34.56,76649.71505196112,26.8039,26.8348,26.7496,26.7651,76649.7151
2015-11-03 11:00:00,34.55,34.62,34.51,34.62,52690.94312213655,26.7574,26.8116,26.7264,26.8116,52690.9431
2015-11-03 11:30:00,34.62,34.81,34.6,34.8,58186.80858196446,26.8116,26.9587,26.7961,26.951,58186.8086
2015-11-03 12:00:00,34.79,34.79,34.67,34.69,85892.37344954743,26.9433,26.9433,26.8503,26.8658,85892.3734
2015-11-03 12:30:00,34.7,34.76,34.68,34.75,43510.179908369646,26.8736,26.92,26.8581,26.9123,43510.1799
2015-11-03 13:00:00,34.75,34.77,34.69,34.74,50639.86478936194,26.9123,26.9278,26.8658,26.9045,50639.8648
2015-11-03 13:30:00,34.74,34.81,34.73,34.79,107612.24717845568,26.9045,26.9587,26.8968,26.9433,107612.2472
2015-11-03 14:00:00,34.79,34.9,34.79,34.89,93339.00435802883,26.9433,27.0284,26.9433,27.0207,93339.0044
2015-11-03 14:30:00,34.89,34.92,34.84,34.9,153218.32606995196,27.0207,27.0439,26.982,27.0284,153218.3261
2015-11-03 15:00:00,34.9,34.9,34.81,34.83,216482.6740417924,27.0284,27.0284,26.9587,26.9742,216482.674
2015-11-03 15:30:00,34.84,34.85,34.73,34.76,273598.0556486758,26.982,26.9897,26.8968,26.92,273598.0556
2015-11-04 09:30:00,34.82,34.93,34.69,34.76,245766.56609677052,26.9665,27.0517,26.8658,26.92,245766.5661
2015-11-04 10:00:00,34.77,35.04,34.72,35.01,312139.54631802434,26.9278,27.1369,26.889,27.1136,312139.5463
2015-11-04 10:30:00,35.01,35.04,34.84,34.89,70352.41367750586,27.1136,27.1369,26.982,27.0207,70352.4137
2015-11-04 11:00:00,34.89,34.98,34.85,34.92,119028.70711811376,27.0207,27.0904,26.9897,27.0439,119028.7071
2015-11-04 11:30:00,34.92,34.93,34.75,34.79,277766.3761314113,27.0439,27.0517,26.9123,26.9433,277766.3761
2015-11-04 12:00:00,34.79,34.96,34.76,34.92,1212990.8649011063,26.9433,27.0749,26.92,27.0439,1212990.8649
2015-11-04 12:30:00,34.91,34.93,34.83,34.89,115447.32372332104,27.0362,27.0517,26.9742,27.0207,115447.3237
2015-11-04 13:00:00,34.89,34.89,34.73,34.76,79926.9583193653,27.0207,27.0207,26.8968,26.92,79926.9583
2015-11-04 13:30:00,34.75,34.79,34.7,34.71,58414.11330874958,26.9123,26.9433,26.8736,26.8813,58414.1133
2015-11-04 14:00:00,34.71,34.76,34.67,34.69,152239.74187060006,26.8813,26.92,26.8503,26.8658,152239.7419
2015-11-04 14:30:00,34.7,34.75,34.62,34.64,125839.31165493352,26.8736,26.9123,26.8116,26.8271,125839.3117
2015-11-04 15:00:00,34.65,34.68,34.62,34.63,137782.94781539837,26.8348,26.8581,26.8116,26.8193,137782.9478
2015-11-04 15:30:00,34.64,34.71,34.58,34.66,459581.3442842776,26.8271,26.8813,26.7806,26.8426,459581.3443
2015-11-05 09:30:00,34.71,34.83,34.67,34.73,109217.25332439378,26.8813,26.9742,26.8503,26.8968,109217.2533
2015-11-05 10:00:00,34.73,34.74,34.49,34.49,83646.00514023913,26.8968,26.9045,26.7109,26.7109,83646.0051
2015-11-05 10:30:00,34.49,34.51,34.32,34.51,105770.33188065706,26.7109,26.7264,26.5793,26.7264,105770.3319
2015-11-05 11:00:00,34.51,34.58,34.44,34.46,97627.91373337802,26.7264,26.7806,26.6722,26.6877,97627.9137
2015-11-05 11:30:00,34.46,34.54,34.43,34.53,70938.28360710693,26.6877,26.7496,26.6645,26.7419,70938.2836
2015-11-05 12:00:00,34.54,34.67,34.54,34.66,87226.32137669013,26.7496,26.8503,26.7496,26.8426,87226.3214
2015-11-05 12:30:00,34.66,34.69,34.6,34.63,64773.30986702425,26.8426,26.8658,26.7961,26.8193,64773.3099
2015-11-05 13:00:00,34.64,34.66,34.61,34.62,56478.2880768801,26.8271,26.8426,26.8039,26.8116,56478.2881
2015-11-05 13:30:00,34.62,34.71,34.62,34.66,79789.29489328417,26.8116,26.8813,26.8116,26.8426,79789.2949
2015-11-05 14:00:00,34.67,34.68,34.58,34.6,64063.649569784335,26.8503,26.8581,26.7806,26.7961,64063.6496
2015-11-05 14:30:00,34.61,34.65,34.59,34.62,75109.80556486758,26.8039,26.8348,26.7884,26.8116,75109.8056
2015-11-05 15:00:00,34.63,34.65,34.58,34.64,127944.81506313554,26.8193,26.8348,26.7806,26.8271,127944.8151
2015-11-05 15:30:00,34.64,34.65,34.57,34.62,288499.85473237233,26.8271,26.8348,26.7729,26.8116,288499.8547
2015-11-06 09:30:00,34.41,34.67,34.35,34.35,76807.65448653481,26.649,26.8503,26.6025,26.6025,76807.6545
2015-11-06 10:00:00,34.37,34.37,34.21,34.31,68403.78254553581,26.618,26.618,26.4941,26.5715,68403.7825
2015-11-06 10:30:00,34.31,34.45,34.29,34.34,141559.62118672478,26.5715,26.6799,26.556,26.5948,141559.6212
2015-11-06 11:00:00,34.34,34.44,34.31,34.4,102304.20158676949,26.5948,26.6722,26.5715,26.6412,102304.2016
2015-11-06 11:30:00,34.4,34.56,34.4,34.47,68127.38853503185,26.6412,26.7651,26.6412,26.6954,68127.3885
2015-11-06 12:00:00,34.48,34.57,34.47,34.57,179566.4655268745,26.7032,26.7729,26.6954,26.7729,179566.4655
2015-11-06 12:30:00,34.56,34.61,34.51,34.59,56535.91462733266,26.7651,26.8039,26.7264,26.7884,56535.9146
2015-11-06 13:00:00,34.59,34.71,34.58,34.65,303229.8413230528,26.7884,26.8813,26.7806,26.8348,303229.8413
2015-11-06 13:30:00,34.66,34.68,34.59,34.62,180853.45848698172,26.8426,26.8581,26.7884,26.8116,180853.4585
2015-11-06 14:00:00,34.64,34.69,34.54,34.6,136415.91797966254,26.8271,26.8658,26.7496,26.7961,136415.918
2015-11-06 14:30:00,34.6,34.61,34.51,34.59,96774.1870600067,26.7961,26.8039,26.7264,26.7884,96774.1871
2015-11-06 15:00:00,34.58,34.61,34.55,34.6,90153.53670801206,26.7806,26.8039,26.7574,26.7961,90153.5367
2015-11-06 15:30:00,34.6,34.69,34.58,34.69,332226.66778410994,26.7961,26.8658,26.7806,26.8658,332226.6678
2015-11-09 09:30:00,34.59,34.77,34.45,34.61,231988.48474689908,26.7884,26.9278,26.6799,26.8039,231988.4847
2015-11-09 10:00:00,34.61,34.68,34.49,34.59,245168.95742541063,26.8039,26.8581,26.7109,26.7884,245168.9574
2015-11-09 10:30:00,34.59,34.65,34.53,34.61,274987.49580958765,26.7884,26.8348,26.7419,26.8039,274987.4958
2015-11-09 11:00:00,34.61,34.61,34.41,34.44,135360.49837970722,26.8039,26.8039,26.649,26.6722,135360.4984
2015-11-09 11:30:00,34.43,34.5,34.38,34.38,186935.1938764108,26.6645,26.7187,26.6257,26.6257,186935.1939
2015-11-09 12:00:00,34.39,34.46,34.38,34.45,112667.37624315564,26.6335,26.6877,26.6257,26.6799,112667.3762
2015-11-09 12:30:00,34.46,34.56,34.44,34.49,95626.99184266398,26.6877,26.7651,26.6722,26.7109,95626.9918
2015-11-09 13:00:00,34.49,34.52,34.43,34.51,217109.09598837857,26.7109,26.7342,26.6645,26.7264,217109.096
2015-11-09 13:30:00,34.51,34.53,34.46,34.48,132292.418147279,26.7264,26.7419,26.6877,26.7032,132292.4181
2015-11-09 14:00:00,34.48,34.58,34.46,34.47,144770.70063694267,26.7032,26.7806,26.6877,26.6954,144770.7006
2015-11-09 14:30:00,34.47,34.52,34.42,34.45,109903.43613811598,26.6954,26.7342,26.6567,26.6799,109903.4361
2015-11-09 15:00:00,34.46,34.48,34.39,34.44,201308.7495809588,26.6877,26.7032,26.6335,26.6722,201308.7496
2015-11-09 15:30:00,34.44,34.53,34.43,34.47,695856.6040898424,26.6722,26.7419,26.6645,26.6954,695856.6041
2015-11-10 09:30:00,34.44,34.62,34.36,34.5,223169.4882109733,26.6722,26.8116,26.6102,26.7187,223169.4882
2015-11-10 10:00:00,34.48,34.48,34.27,34.33,134705.26315789472,26.7032,26.7032,26.5405,26.587,134705.2632
2015-11-10 10:30:00,34.32,34.33,34.19,34.21,162210.20225723545,26.5793,26.587,26.4786,26.4941,162210.2023
2015-11-10 11:00:00,34.21,34.25,34.05,34.17,220165.43747904792,26.4941,26.5251,26.3702,26.4631,220165.4375
2015-11-10 11:30:00,34.17,34.24,34.15,34.19,144031.15990613477,26.4631,26.5173,26.4476,26.4786,144031.1599
2015-11-10 12:00:00,34.19,34.29,34.18,34.18,117127.03095317911,26.4786,26.556,26.4708,26.4708,117127.031
2015-11-10 12:30:00,34.17,34.22,34.15,34.16,130589.23343390322,26.4631,26.5018,26.4476,26.4554,130589.2334
2015-11-10 13:00:00,34.16,34.21,34.15,34.21,94398.692591351,26.4554,26.4941,26.4476,26.4941,94398.6926
2015-11-10 13:30:00,34.22,34.35,34.22,34.3,90719.13062912055,26.5018,26.6025,26.5018,26.5638,90719.1306
2015-11-10 14:00:00,34.3,34.36,34.22,34.28,216658.7551681752,26.5638,26.6102,26.5018,26.5483,216658.7552
2015-11-10 14:30:00,34.27,34.38,34.22,34.29,180832.1153201475,26.5405,26.6257,26.5018,26.556,180832.1153
2015-11-10 15:00:00,34.29,34.34,34.28,34.32,128312.98469102693,26.556,26.5948,26.5483,26.5793,128312.9847
2015-11-10 15:30:00,34.32,34.41,34.29,34.4,492069.9128394234,26.5793,26.649,26.556,26.6412,492069.9128
2015-11-11 09:30:00,34.92,35.18,34.84,34.99,333974.67314783775,27.0439,27.2453,26.982,27.0982,333974.6731
2015-11-11 10:00:00,35.01,35.24,35.01,35.22,263755.65426304616,27.1136,27.2918,27.1136,27.2763,263755.6543
2015-11-11 10:30:00,35.22,35.24,35.11,35.14,418916.2085149179,27.2763,27.2918,27.1911,27.2143,418916.2085
2015-11-11 11:00:00,35.14,35.14,34.91,34.98,149201.54207173985,27.2143,27.2143,27.0362,27.0904,149201.5421
2015-11-11 11:30:00,34.98,35.17,34.95,35.13,259903.21264945803,27.0904,27.2376,27.0672,27.2066,259903.2126
2015-11-11 12:00:00,35.13,35.14,35.05,35.07,96904.38037769582,27.2066,27.2143,27.1446,27.1601,96904.3804
2015-11-11 12:30:00,35.08,35.14,35.04,35.08,83860.50396692367,27.1679,27.2143,27.1369,27.1679,83860.504
2015-11-11 13:00:00,35.08,35.09,35.0,35.05,152941.93205944798,27.1679,27.1756,27.1059,27.1446,152941.9321
2015-11-11 13:30:00,35.05,35.11,35.01,35.1,234649.9776511342,27.1446,27.1911,27.1136,27.1833,234649.9777
2015-11-11 14:00:00,35.1,35.22,35.08,35.22,157796.43535590568,27.1833,27.2763,27.1679,27.2763,157796.4354
2015-11-11 14:30:00,35.22,35.24,35.06,35.1,183464.79494915632,27.2763,27.2918,27.1524,27.1833,183464.7949
2015-11-11 15:00:00,35.1,35.13,35.06,35.08,302762.42596938205,27.1833,27.2066,27.1524,27.1679,302762.426
2015-11-11 15:30:00,35.09,35.13,34.98,34.98,589801.3409319477,27.1756,27.2066,27.0904,27.0904,589801.3409
2015-11-12 09:30:00,34.7,34.92,34.61,34.85,260666.23086378365,26.8736,27.0439,26.8039,26.9897,260666.2309
2015-11-12 10:00:00,34.85,34.86,34.73,34.85,182511.8225500056,26.9897,26.9975,26.8968,26.9897,182511.8226
2015-11-12 10:30:00,34.84,34.84,34.66,34.76,249635.0150854844,26.982,26.982,26.8426,26.92,249635.0151
2015-11-12 11:00:00,34.77,34.86,34.67,34.74,200040.9654710024,26.9278,26.9975,26.8503,26.9045,200040.9655
2015-11-12 11:30:00,34.73,34.83,34.65,34.71,117624.32674041792,26.8968,26.9742,26.8348,26.8813,117624.3267
2015-11-12 12:00:00,34.71,34.73,34.52,34.56,89980.65705665437,26.8813,26.8968,26.7342,26.7651,89980.6571
2015-11-12 12:30:00,34.56,34.67,34.54,34.63,111402.79360822438,26.7651,26.8503,26.7496,26.8193,111402.7936
2015-11-12 13:00:00,34.63,34.7,34.6,34.63,75212.25276567214,26.8193,26.8736,26.7961,26.8193,75212.2528
2015-11-12 13:30:00,34.64,34.78,34.62,34.75,145800.50843669684,26.8271,26.9355,26.8116,26.9123,145800.5084
2015-11-12 14:00:00,34.75,34.77,34.62,34.68,133288.07688009832,26.9123,26.9278,26.8116,26.8581,133288.0769
2015-11-12 14:30:00,34.68,34.71,34.39,34.46,140841.42362275114,26.8581,26.8813,26.6335,26.6877,140841.4236
2015-11-12 15:00:00,34.45,34.5,34.36,34.37,230351.4638507096,26.6799,26.7187,26.6102,26.618,230351.4639
2015-11-12 15:30:00,34.37,34.4,34.16,34.2,960565.2307520394,26.618,26.6412,26.4554,26.4863,960565.2308
2015-11-13 09:30:00,32.46,33.37,31.98,32.3,851583.8194211643,25.1388,25.8435,24.767,25.0149,851583.8194
2015-11-13 10:00:00,32.31,32.51,32.3,32.37,657343.9266957202,25.0226,25.1775,25.0149,25.0691,657343.9267
2015-11-13 10:30:00,32.37,32.58,32.06,32.16,547579.2211420271,25.0691,25.2317,24.829,24.9064,547579.2211
2015-11-13 11:00:00,32.16,32.29,32.07,32.26,315628.08693708794,24.9064,25.0071,24.8367,24.9839,315628.0869
2015-11-13 11:30:00,32.26,32.39,32.24,32.33,286459.44798301486,24.9839,25.0846,24.9684,25.0381,286459.448
2015-11-13 12:00:00,32.33,32.54,32.25,32.54,416977.1818080233,25.0381,25.2007,24.9761,25.2007,416977.1818
2015-11-13 12:30:00,32.54,32.83,32.51,32.81,488851.3632808135,25.2007,25.4253,25.1775,25.4098,488851.3633
2015-11-13 13:00:00,32.81,32.87,32.72,32.84,477747.5807352777,25.4098,25.4563,25.3401,25.4331,477747.5807
2015-11-13 13:30:00,32.84,32.85,32.6,32.8,422309.7720415689,25.4331,25.4408,25.2472,25.4021,422309.772
2015-11-13 14:00:00,32.8,32.92,32.78,32.9,285116.96278913843,25.4021,25.495,25.3866,25.4795,285116.9628
2015-11-13 14:30:00,32.89,32.9,32.76,32.81,464743.18918314896,25.4718,25.4795,25.3711,25.4098,464743.1892
2015-11-13 15:00:00,32.8,32.92,32.78,32.91,657545.6196223041,25.4021,25.495,25.3866,25.4873,657545.6196
2015-11-13 15:30:00,32.9,33.13,32.9,33.08,1690525.0139680412,25.4795,25.6577,25.4795,25.6189,1690525.014
2015-11-16 09:30:00,33.0,33.42,32.87,33.25,387798.9384288747,25.557,25.8823,25.4563,25.7506,387798.9384
2015-11-16 10:00:00,33.25,33.28,32.95,33.24,293870.8626662197,25.7506,25.7738,25.5183,25.7429,293870.8627
2015-11-16 10:30:00,33.23,33.34,33.07,33.13,401997.4801653816,25.7351,25.8203,25.6112,25.6577,401997.4802
2015-11-16 11:00:00,33.12,33.24,33.1,33.13,239837.43435020672,25.6499,25.7429,25.6344,25.6577,239837.4344
2015-11-16 11:30:00,33.13,33.28,33.13,33.21,201904.22393563527,25.6577,25.7738,25.6577,25.7196,201904.2239
2015-11-16 12:00:00,33.21,33.4,33.2,33.37,234484.5681081685,25.7196,25.8668,25.7119,25.8435,234484.5681
2015-11-16 12:30:00,33.38,33.45,33.26,33.29,233807.9897195217,25.8513,25.9055,25.7583,25.7816,233807.9897
2015-11-16 13:00:00,33.28,33.41,33.27,33.41,761503.9166387306,25.7738,25.8745,25.7661,25.8745,761503.9166
2015-11-16 13:30:00,33.4,33.53,33.37,33.49,172544.56363839534,25.8668,25.9674,25.8435,25.9365,172544.5636
2015-11-16 14:00:00,33.48,33.52,33.45,33.5,187764.37590792263,25.9287,25.9597,25.9055,25.9442,187764.3759
2015-11-16 14:30:00,33.5,33.6,33.28,33.32,336894.4183707677,25.9442,26.0217,25.7738,25.8048,336894.4184
2015-11-16 15:00:00,33.32,33.54,33.31,33.47,591710.4872052743,25.8048,25.9752,25.7971,25.921,591710.4872
2015-11-16 15:30:00,33.47,33.52,33.32,33.45,1079528.8412113085,25.921,25.9597,25.8048,25.9055,1079528.8412
2015-11-17 09:30:00,33.63,33.73,33.25,33.43,306087.69136216334,26.0449,26.1223,25.7506,25.89,306087.6914
2015-11-17 10:00:00,33.43,33.43,33.26,33.4,264967.9461392334,25.89,25.89,25.7583,25.8668,264967.9461
2015-11-17 10:30:00,33.4,33.51,33.31,33.33,214545.7816515812,25.8668,25.952,25.7971,25.8126,214545.7817
2015-11-17 11:00:00,33.32,33.42,33.29,33.38,244956.5929154096,25.8048,25.8823,25.7816,25.8513,244956.5929
2015-11-17 11:30:00,33.38,33.52,33.34,33.48,190112.1242596938,25.8513,25.9597,25.8203,25.9287,190112.1243
2015-11-17 12:00:00,33.48,33.58,33.31,33.35,235192.094088725,25.9287,26.0062,25.7971,25.828,235192.0941
2015-11-17 12:30:00,33.34,33.38,33.28,33.32,214510.56542630465,25.8203,25.8513,25.7738,25.8048,214510.5654
2015-11-17 13:00:00,33.32,33.37,33.27,33.33,248261.5822996983,25.8048,25.8435,25.7661,25.8126,248261.5823
2015-11-17 13:30:00,33.34,33.37,33.22,33.28,256813.78925019555,25.8203,25.8435,25.7274,25.7738,256813.7893
2015-11-17 14:00:00,33.28,33.28,33.17,33.19,272716.5828584199,25.7738,25.7738,25.6886,25.7041,272716.5829
2015-11-17 14:30:00,33.2,33.28,33.13,33.25,278591.28952955635,25.7119,25.7738,25.6577,25.7506,278591.2895
2015-11-17 15:00:00,33.24,33.27,33.14,33.22,264533.6126941558,25.7429,25.7661,25.6654,25.7274,264533.6127
2015-11-17 15:30:00,33.23,33.28,33.2,33.25,710409.4423957984,25.7351,25.7738,25.7119,25.7506,710409.4424
2015-11-18 09:30:00,33.27,33.54,33.1,33.45,106908.98983126608,25.7661,25.9752,25.6344,25.9055,106908.9898
2015-11-18 10:00:00,33.45,33.46,33.24,33.26,166977.1985696726,25.9055,25.9132,25.7429,25.7583,166977.1986
2015-11-18 10:30:00,33.27,33.33,33.19,33.27,224553.5925801765,25.7661,25.8126,25.7041,25.7661,224553.5926
2015-11-18 11:00:00,33.26,33.34,33.19,33.3,352943.4126718069,25.7583,25.8203,25.7041,25.7893,352943.4127
2015-11-18 11:30:00,33.29,33.43,33.28,33.39,141529.74075315677,25.7816,25.89,25.7738,25.859,141529.7408
2015-11-18 12:00:00,33.39,33.57,33.35,33.55,178477.96401832608,25.859,25.9984,25.828,25.9829,178477.964
2015-11-18 12:30:00,33.55,33.56,33.42,33.5,74102.40809028942,25.9829,25.9907,25.8823,25.9442,74102.4081
2015-11-18 13:00:00,33.49,33.6,33.46,33.55,141010.03464074197,25.9365,26.0217,25.9132,25.9829,141010.0346
2015-11-18 13:30:00,33.55,33.56,33.43,33.43,146890.07710358698,25.9829,25.9907,25.89,25.89,146890.0771
2015-11-18 14:00:00,33.43,33.58,33.35,33.39,271841.5130182143,25.89,26.0062,25.828,25.859,271841.513
2015-11-18 14:30:00,33.39,33.51,33.32,33.5,150085.1491786792,25.859,25.952,25.8048,25.9442,150085.1492
2015-11-18 15:00:00,33.5,33.54,33.44,33.47,243768.84568108167,25.9442,25.9752,25.8977,25.921,243768.8457
2015-11-18 15:30:00,33.47,33.63,33.45,33.58,590358.3975863225,25.921,26.0449,25.9055,26.0062,590358.3976
2015-11-19 09:30:00,33.61,33.73,33.46,33.46,91290.06034193764,26.0294,26.1223,25.9132,25.9132,91290.0603
2015-11-19 10:00:00,33.46,33.55,33.38,33.39,110859.61001229189,25.9132,25.9829,25.8513,25.859,110859.61
2015-11-19 10:30:00,33.4,33.5,33.33,33.5,134322.15331321934,25.8668,25.9442,25.8126,25.9442,134322.1533
2015-11-19 11:00:00,33.49,33.53,33.45,33.48,103392.7030953179,25.9365,25.9674,25.9055,25.9287,103392.7031
2015-11-19 11:30:00,33.47,33.5,33.35,33.4,105106.55939211084,25.921,25.9442,25.828,25.8668,105106.5594
2015-11-19 12:00:00,33.39,33.5,33.39,33.49,134291.20572130964,25.859,25.9442,25.859,25.9365,134291.2057
2015-11-19 12:30:00,33.5,33.58,33.5,33.55,88529.32171192311,25.9442,26.0062,25.9442,25.9829,88529.3217
2015-11-19 13:00:00,33.55,33.6,33.52,33.58,65287.68018773047,25.9829,26.0217,25.9597,26.0062,65287.6802
2015-11-19 13:30:00,33.57,33.59,33.49,33.54,89582.60699519499,25.9984,26.0139,25.9365,25.9752,89582.607
2015-11-19 14:00:00,33.53,33.54,33.44,33.46,78777.62878533914,25.9674,25.9752,25.8977,25.9132,78777.6288
2015-11-19 14:30:00,33.47,33.58,33.45,33.56,107287.8310425746,25.921,26.0062,25.9055,25.9907,107287.831
2015-11-19 15:00:00,33.57,33.57,33.48,33.55,164241.00458151748,25.9984,25.9984,25.9287,25.9829,164241.0046
2015-11-19 15:30:00,33.56,33.58,33.51,33.57,402610.02905352553,25.9907,26.0062,25.952,25.9984,402610.0291
2015-11-20 09:30:00,33.63,33.84,33.6,33.69,305518.8959660297,26.0449,26.2075,26.0217,26.0914,305518.896
2015-11-20 10:00:00,33.69,33.71,33.62,33.64,283604.7994189295,26.0914,26.1068,26.0371,26.0526,283604.7994
2015-11-20 10:30:00,33.65,33.73,33.53,33.53,231927.65672142137,26.0604,26.1223,25.9674,25.9674,231927.6567
2015-11-20 11:00:00,33.53,33.55,33.48,33.48,151335.85875516818,25.9674,25.9829,25.9287,25.9287,151335.8588
2015-11-20 11:30:00,33.49,33.49,33.41,33.44,113894.60833612694,25.9365,25.9365,25.8745,25.8977,113894.6083
2015-11-20 12:00:00,33.45,33.45,33.33,33.36,113640.62465079896,25.9055,25.9055,25.8126,25.8358,113640.6247
2015-11-20 12:30:00,33.36,33.39,33.34,33.36,64523.59481506313,25.8358,25.859,25.8203,25.8358,64523.5948
2015-11-20 13:00:00,33.36,33.39,33.29,33.29,80369.82903117666,25.8358,25.859,25.7816,25.7816,80369.829
2015-11-20 13:30:00,33.29,33.33,33.24,33.33,116259.4312213655,25.7816,25.8126,25.7429,25.8126,116259.4312
2015-11-20 14:00:00,33.32,33.44,33.32,33.41,104075.68443401495,25.8048,25.8977,25.8048,25.8745,104075.6844
2015-11-20 14:30:00,33.41,33.44,33.34,33.34,146800.435802883,25.8745,25.8977,25.8203,25.8203,146800.4358
2015-11-20 15:00:00,33.35,33.4,33.3,33.35,236272.05833053973,25.828,25.8668,25.7893,25.828,236272.0583
2015-11-20 15:30:00,33.36,33.54,33.35,33.41,1037608.727232093,25.8358,25.9752,25.828,25.8745,1037608.7272
2015-11-23 09:30:00,32.91,33.46,32.75,33.34,253765.9850262599,25.4873,25.9132,25.3634,25.8203,253765.985
2015-11-23 10:00:00,33.35,33.49,33.27,33.43,147441.79796625322,25.828,25.9365,25.7661,25.89,147441.798
2015-11-23 10:30:00,33.44,33.44,33.34,33.41,134341.3621633702,25.8977,25.8977,25.8203,25.8745,134341.3622
2015-11-23 11:00:00,33.4,33.47,33.35,33.47,97275.75148061237,25.8668,25.921,25.828,25.921,97275.7515
2015-11-23 11:30:00,33.46,33.47,33.38,33.39,60027.65672142139,25.9132,25.921,25.8513,25.859,60027.6567
2015-11-23 12:00:00,33.39,33.4,33.29,33.31,99197.70365403956,25.859,25.8668,25.7816,25.7971,99197.7037
2015-11-23 12:30:00,33.3,33.34,33.28,33.32,66241.71974522293,25.7893,25.8203,25.7738,25.8048,66241.7197
2015-11-23 13:00:00,33.32,33.33,33.23,33.25,145144.20605654264,25.8048,25.8126,25.7351,25.7506,145144.2061
2015-11-23 13:30:00,33.25,33.29,33.17,33.18,141770.91853838417,25.7506,25.7816,25.6886,25.6964,141770.9185
2015-11-23 14:00:00,33.17,33.2,33.01,33.04,297148.10593362385,25.6886,25.7119,25.5647,25.588,297148.1059
2015-11-23 14:30:00,33.04,33.07,32.92,33.02,352102.49189853616,25.588,25.6112,25.495,25.5725,352102.4919
2015-11-23 15:00:00,33.03,33.17,33.02,33.12,342032.7857861213,25.5802,25.6886,25.5725,25.6499,342032.7858
2015-11-23 15:30:00,33.13,33.13,33.03,33.11,766407.5092189071,25.6577,25.6577,25.5802,25.6422,766407.5092
2015-11-24 09:30:00,32.94,33.04,32.86,32.88,115824.03061794612,25.5105,25.588,25.4486,25.4641,115824.0306
2015-11-24 10:00:00,32.88,32.94,32.83,32.85,387565.23075203935,25.4641,25.5105,25.4253,25.4408,387565.2308
2015-11-24 10:30:00,32.85,32.87,32.78,32.84,282354.0898424405,25.4408,25.4563,25.3866,25.4331,282354.0898
2015-11-24 11:00:00,32.84,32.91,32.78,32.81,211240.7922672924,25.4331,25.4873,25.3866,25.4098,211240.7923
2015-11-24 11:30:00,32.82,32.91,32.8,32.82,228227.8187506984,25.4176,25.4873,25.4021,25.4176,228227.8188
2015-11-24 12:00:00,32.82,32.87,32.7,32.71,374336.7359481506,25.4176,25.4563,25.3247,25.3324,374336.7359
2015-11-24 12:30:00,32.72,32.76,32.68,32.68,246064.3032741088,25.3401,25.3711,25.3092,25.3092,246064.3033
2015-11-24 13:00:00,32.69,32.78,32.69,32.74,279041.63034975977,25.3169,25.3866,25.3169,25.3556,279041.6303
2015-11-24 13:30:00,32.75,32.85,32.73,32.84,171151.92200245836,25.3634,25.4408,25.3479,25.4331,171151.922
2015-11-24 14:00:00,32.84,32.88,32.71,32.83,273932.0762096324,25.4331,25.4641,25.3324,25.4253,273932.0762
2015-11-24 14:30:00,32.84,33.07,32.83,33.02,197083.8697061124,25.4331,25.6112,25.4253,25.5725,197083.8697
2015-11-24 15:00:00,33.02,33.13,32.98,33.05,261443.1221365516,25.5725,25.6577,25.5415,25.5957,261443.1221
2015-11-24 15:30:00,33.04,33.05,32.97,33.0,650377.5170410102,25.588,25.5957,25.5338,25.557,650377.517
2015-11-25 09:30:00,32.99,33.01,32.85,32.88,189450.48608783103,25.5492,25.5647,25.4408,25.4641,189450.4861
2015-11-25 10:00:00,32.86,32.87,32.68,32.73,462209.75527991954,25.4486,25.4563,25.3092,25.3479,462209.7553
2015-11-25 10:30:00,32.74,32.82,32.72,32.73,314186.3560174321,25.3556,25.4176,25.3401,25.3479,314186.356
2015-11-25 11:00:00,32.73,32.8,32.65,32.74,181892.87071181132,25.3479,25.4021,25.2859,25.3556,181892.8707
2015-11-25 11:30:00,32.73,32.82,32.68,32.81,177857.94502179013,25.3479,25.4176,25.3092,25.4098,177857.945
2015-11-25 12:00:00,32.81,32.91,32.8,32.89,133598.61995753716,25.4098,25.4873,25.4021,25.4718,133598.62
2015-11-25 12:30:00,32.89,33.01,32.89,32.97,97350.45256453234,25.4718,25.5647,25.4718,25.5338,97350.4526
2015-11-25 13:00:00,32.97,33.04,32.96,32.99,76648.6478936194,25.5338,25.588,25.526,25.5492,76648.6479
2015-11-25 13:30:00,33.0,33.07,32.99,33.04,110415.67214213878,25.557,25.6112,25.5492,25.588,110415.6721
2015-11-25 14:00:00,33.03,33.13,33.03,33.1,107418.02436026372,25.5802,25.6577,25.5802,25.6344,107418.0244
2015-11-25 14:30:00,33.09,33.13,33.07,33.12,87591.28952955638,25.6267,25.6577,25.6112,25.6499,87591.2895
2015-11-25 15:00:00,33.12,33.15,33.09,33.14,119369.13062912055,25.6499,25.6732,25.6267,25.6654,119369.1306
2015-11-25 15:30:00,33.13,33.14,33.01,33.03,430526.8912727679,25.6577,25.6654,25.5647,25.5802,430526.8913
2015-11-27 09:30:00,33.06,33.22,32.94,32.99,97771.98010950944,25.6035,25.7274,25.5105,25.5492,97771.9801
2015-11-27 10:00:00,32.99,33.0,32.9,32.97,103062.95116772824,25.5492,25.557,25.4795,25.5338,103062.9512
2015-11-27 10:30:00,32.96,32.97,32.85,32.88,78415.86210749805,25.526,25.5338,25.4408,25.4641,78415.8621
2015-11-27 11:00:00,32.89,33.01,32.89,32.98,99429.27701419152,25.4718,25.5647,25.4718,25.5415,99429.277
2015-11-27 11:30:00,32.98,33.0,32.8,32.82,188406.8052296346,25.5415,25.557,25.4021,25.4176,188406.8052
2015-11-27 12:00:00,32.82,32.9,32.82,32.9,125671.76779528438,25.4176,25.4795,25.4176,25.4795,125671.7678
2015-11-27 12:30:00,32.89,32.98,32.87,32.96,303023.87976310204,25.4718,25.5415,25.4563,25.526,303023.8798
2015-11-30 09:30:00,33.06,33.21,32.99,33.17,180182.2158900436,25.6035,25.7196,25.5492,25.6886,180182.2159
2015-11-30 10:00:00,33.15,33.34,33.11,33.33,188990.54084255223,25.6732,25.8203,25.6422,25.8126,188990.5408
2015-11-30 10:30:00,33.34,33.38,33.19,33.22,160410.97329310537,25.8203,25.8513,25.7041,25.7274,160410.9733
2015-11-30 11:00:00,33.23,33.39,33.22,33.29,123906.68789808916,25.7351,25.859,25.7274,25.7816,123906.6879
2015-11-30 11:30:00,33.3,33.42,33.29,33.37,146929.56196223042,25.7893,25.8823,25.7816,25.8435,146929.562
2015-11-30 12:00:00,33.37,33.42,33.34,33.41,89963.58252318694,25.8435,25.8823,25.8203,25.8745,89963.5825
2015-11-30 12:30:00,33.41,33.43,33.34,33.35,138929.07587439936,25.8745,25.89,25.8203,25.828,138929.0759
2015-11-30 13:00:00,33.35,33.4,33.29,33.39,140521.2761202369,25.828,25.8668,25.7816,25.859,140521.2761
2015-11-30 13:30:00,33.38,33.39,33.29,33.35,167935.5067605319,25.8513,25.859,25.7816,25.828,167935.5068
2015-11-30 14:00:00,33.35,33.35,33.25,33.28,85077.06447647781,25.828,25.828,25.7506,25.7738,85077.0645
2015-11-30 14:30:00,33.27,33.3,33.2,33.2,105708.43669683764,25.7661,25.7893,25.7119,25.7119,105708.4367
2015-11-30 15:00:00,33.19,33.21,33.14,33.19,172913.80042462845,25.7041,25.7196,25.6654,25.7041,172913.8004
2015-11-30 15:30:00,33.19,33.22,33.06,33.09,522181.9197675718,25.7041,25.7274,25.6035,25.6267,522181.9198
2015-12-01 09:30:00,33.16,33.28,32.98,32.99,145358.70488322718,25.6809,25.7738,25.5415,25.5492,145358.7049
2015-12-01 10:00:00,33.0,33.04,32.91,33.02,192348.88814392668,25.557,25.588,25.4873,25.5725,192348.8881
2015-12-01 10:30:00,33.01,33.11,32.98,33.03,146996.7929377584,25.5647,25.6422,25.5415,25.5802,146996.7929
2015-12-01 11:00:00,33.03,33.03,32.85,32.91,197160.70510671585,25.5802,25.5802,25.4408,25.4873,197160.7051
2015-12-01 11:30:00,32.91,32.91,32.7,32.78,192872.8628897084,25.4873,25.4873,25.3247,25.3866,192872.8629
2015-12-01 12:00:00,32.78,32.82,32.68,32.7,123173.55011733154,25.3866,25.4176,25.3092,25.3247,123173.5501
2015-12-01 12:30:00,32.69,32.84,32.69,32.83,103449.26248742876,25.3169,25.4331,25.3169,25.4253,103449.2625
2015-12-01 13:00:00,32.83,32.83,32.63,32.65,159292.59135098892,25.4253,25.4253,25.2704,25.2859,159292.5914
2015-12-01 13:30:00,32.65,32.71,32.59,32.7,119135.42295228515,25.2859,25.3324,25.2395,25.3247,119135.423
2015-12-01 14:00:00,32.7,32.75,32.63,32.67,225933.42831601296,25.3247,25.3634,25.2704,25.3014,225933.4283
2015-12-01 14:30:00,32.67,32.7,32.6,32.68,144183.76354899988,25.3014,25.3247,25.2472,25.3092,144183.7635
2015-12-01 15:00:00,32.67,32.72,32.67,32.68,277383.26628673595,25.3014,25.3401,25.3014,25.3092,277383.2663
2015-12-01 15:30:00,32.68,32.81,32.67,32.78,595930.031288412,25.3092,25.4098,25.3014,25.3866,595930.0313
2015-12-02 09:30:00,32.68,32.77,32.4,32.42,289648.1171080568,25.3092,25.3789,25.0923,25.1078,289648.1171
2015-12-02 10:00:00,32.42,32.68,32.33,32.55,437230.77997541626,25.1078,25.3092,25.0381,25.2085,437230.78
2015-12-02 10:30:00,32.55,32.71,32.54,32.57,266826.9359704995,25.2085,25.3324,25.2007,25.224,266826.936
2015-12-02 11:00:00,32.58,32.58,32.37,32.42,309897.4466420829,25.2317,25.2317,25.0691,25.1078,309897.4466
2015-12-02 11:30:00,32.42,32.44,32.09,32.11,350139.9877081238,25.1078,25.1233,24.8522,24.8677,350139.9877
2015-12-02 12:00:00,32.11,32.22,32.07,32.14,303165.81182255,24.8677,24.9529,24.8367,24.891,303165.8118
2015-12-02 12:30:00,32.13,32.17,32.05,32.07,208896.2453905464,24.8832,24.9142,24.8213,24.8367,208896.2454
2015-12-02 13:00:00,32.06,32.15,32.03,32.09,254724.29321711924,24.829,24.8987,24.8058,24.8522,254724.2932
2015-12-02 13:30:00,32.1,32.14,32.01,32.03,154641.91529779864,24.86,24.891,24.7903,24.8058,154641.9153
2015-12-02 14:00:00,32.02,32.03,31.91,31.94,198194.78153983684,24.798,24.8058,24.7128,24.7361,198194.7815
2015-12-02 14:30:00,31.94,32.0,31.84,31.85,188403.60375460944,24.7361,24.7825,24.6586,24.6664,188403.6038
2015-12-02 15:00:00,31.86,32.05,31.84,31.98,319391.9544083138,24.6741,24.8213,24.6586,24.767,319391.9544
2015-12-02 15:30:00,31.98,32.03,31.92,31.96,599109.0959883786,24.767,24.8058,24.7206,24.7516,599109.096
2015-12-03 09:30:00,32.03,32.2,31.95,31.96,180714.7279025589,24.8058,24.9374,24.7438,24.7516,180714.7279
2015-12-03 10:00:00,31.95,31.96,31.77,31.93,284176.79629008827,24.7438,24.7516,24.6044,24.7283,284176.7963
2015-12-03 10:30:00,31.93,32.05,31.91,31.96,134721.27053302043,24.7283,24.8213,24.7128,24.7516,134721.2705
2015-12-03 11:00:00,31.97,31.99,31.89,31.99,117271.09732931052,24.7593,24.7748,24.6973,24.7748,117271.0973
2015-12-03 11:30:00,31.99,31.99,31.84,31.9,91471.47726002905,24.7748,24.7748,24.6586,24.7051,91471.4773
2015-12-03 12:00:00,31.9,31.93,31.79,31.81,96687.74723432784,24.7051,24.7283,24.6199,24.6354,96687.7472
2015-12-03 12:30:00,31.81,31.92,31.8,31.82,167732.7466756062,24.6354,24.7206,24.6276,24.6431,167732.7467
2015-12-03 13:00:00,31.82,31.9,31.77,31.87,185856.29679293776,24.6431,24.7051,24.6044,24.6819,185856.2968
2015-12-03 13:30:00,31.86,31.87,31.64,31.65,144532.72432674043,24.6741,24.6819,24.5037,24.5115,144532.7243
2015-12-03 14:00:00,31.64,31.66,31.47,31.52,189293.61381159903,24.5037,24.5192,24.3721,24.4108,189293.6138
2015-12-03 14:30:00,31.53,31.57,31.42,31.57,120137.48463515476,24.4185,24.4495,24.3333,24.4495,120137.4846
2015-12-03 15:00:00,31.56,31.56,31.41,31.45,233444.0887249972,24.4418,24.4418,24.3256,24.3566,233444.0887
2015-12-03 15:30:00,31.45,31.62,31.41,31.62,539808.1740976645,24.3566,24.4882,24.3256,24.4882,539808.1741
2015-12-04 09:30:00,31.71,31.75,31.53,31.65,144585.0150854844,24.5579,24.5889,24.4185,24.5115,144585.0151
2015-12-04 10:00:00,31.65,31.66,31.46,31.55,328642.0829142921,24.5115,24.5192,24.3643,24.434,328642.0829
2015-12-04 10:30:00,31.55,31.69,31.52,31.66,188496.44653033852,24.434,24.5425,24.4108,24.5192,188496.4465
2015-12-04 11:00:00,31.66,31.68,31.49,31.51,325403.25734718965,24.5192,24.5347,24.3876,24.403,325403.2573
2015-12-04 11:30:00,31.51,31.59,31.48,31.49,203497.4913398145,24.403,24.465,24.3798,24.3876,203497.4913
2015-12-04 12:00:00,31.48,31.51,31.39,31.39,136202.4863113197,24.3798,24.403,24.3101,24.3101,136202.4863
2015-12-04 12:30:00,31.4,31.55,31.38,31.53,152753.04503296458,24.3179,24.434,24.3024,24.4185,152753.045
2015-12-04 13:00:00,31.54,31.77,31.53,31.68,246063.23611576715,24.4263,24.6044,24.4185,24.5347,246063.2361
2015-12-04 13:30:00,31.69,31.75,31.64,31.71,193411.777852274,24.5425,24.5889,24.5037,24.5579,193411.7779
2015-12-04 14:00:00,31.71,31.76,31.69,31.73,214201.0895072075,24.5579,24.5967,24.5425,24.5734,214201.0895
2015-12-04 14:30:00,31.72,31.81,31.71,31.81,233584.95362610347,24.5657,24.6354,24.5579,24.6354,233584.9536
2015-12-04 15:00:00,31.81,31.9,31.78,31.87,201633.16571683987,24.6354,24.7051,24.6122,24.6819,201633.1657
2015-12-04 15:30:00,31.88,31.88,31.78,31.82,487191.932059448,24.6896,24.6896,24.6122,24.6431,487191.9321
2015-12-07 09:30:00,31.76,31.86,31.57,31.57,107936.6633143368,24.5967,24.6741,24.4495,24.4495,107936.6633
2015-12-07 10:00:00,31.57,31.66,31.52,31.55,192864.32562297463,24.4495,24.5192,24.4108,24.434,192864.3256
2015-12-07 10:30:00,31.55,31.62,31.52,31.61,106599.51391216896,24.434,24.4882,24.4108,24.4805,106599.5139
2015-12-07 11:00:00,31.61,31.61,31.5,31.52,108999.5530226841,24.4805,24.4805,24.3953,24.4108,108999.553
2015-12-07 11:30:00,31.51,31.68,31.51,31.64,146086.50687227622,24.403,24.5347,24.403,24.5037,146086.5069
2015-12-07 12:00:00,31.64,31.64,31.57,31.58,73944.46865571573,24.5037,24.5037,24.4495,24.4573,73944.4687
2015-12-07 12:30:00,31.58,31.59,31.51,31.55,99642.70868253436,24.4573,24.465,24.403,24.434,99642.7087
2015-12-07 13:00:00,31.56,31.63,31.52,31.6,79934.42842775729,24.4418,24.496,24.4108,24.4728,79934.4284
2015-12-07 13:30:00,31.59,31.61,31.48,31.53,106160.91183372444,24.465,24.4805,24.3798,24.4185,106160.9118
2015-12-07 14:00:00,31.53,31.7,31.51,31.68,107437.23321041458,24.4185,24.5502,24.403,24.5347,107437.2332
2015-12-07 14:30:00,31.69,31.69,31.58,31.58,90451.27388535033,24.5425,24.5425,24.4573,24.4573,90451.2739
2015-12-07 15:00:00,31.58,31.63,31.53,31.61,130073.79595485528,24.4573,24.496,24.4185,24.4805,130073.796
2015-12-07 15:30:00,31.63,31.72,31.61,31.69,556006.5705665437,24.496,24.5657,24.4805,24.5425,556006.5706
2015-12-08 09:30:00,31.39,31.58,31.24,31.39,199078.38864677612,24.3101,24.4573,24.1939,24.3101,199078.3886
2015-12-08 10:00:00,31.38,31.49,31.2,31.31,136900.40786680076,24.3024,24.3876,24.163,24.2482,136900.4079
2015-12-08 10:30:00,31.31,31.49,31.26,31.49,122832.05944798302,24.2482,24.3876,24.2094,24.3876,122832.0594
2015-12-08 11:00:00,31.5,31.62,31.39,31.39,136625.0810146385,24.3953,24.4882,24.3101,24.3101,136625.081
2015-12-08 11:30:00,31.39,31.4,31.26,31.34,93947.2846128059,24.3101,24.3179,24.2094,24.2714,93947.2846
2015-12-08 12:00:00,31.35,31.37,31.24,31.35,115269.10828025478,24.2791,24.2946,24.1939,24.2791,115269.1083
2015-12-08 12:30:00,31.34,31.36,31.29,31.31,142303.43055089953,24.2714,24.2869,24.2327,24.2482,142303.4306
2015-12-08 13:00:00,31.32,31.33,31.18,31.23,84024.84635154766,24.2559,24.2636,24.1475,24.1862,84024.8464
2015-12-08 13:30:00,31.23,31.28,31.19,31.27,89022.34886579505,24.1862,24.2249,24.1552,24.2172,89022.3489
2015-12-08 14:00:00,31.26,31.4,31.26,31.32,114569.05240809028,24.2094,24.3179,24.2094,24.2559,114569.0524
2015-12-08 14:30:00,31.33,31.34,31.23,31.23,152623.91887361716,24.2636,24.2714,24.1862,24.1862,152623.9189
2015-12-08 15:00:00,31.23,31.25,31.1,31.1,157395.18381942116,24.1862,24.2017,24.0855,24.0855,157395.1838
2015-12-08 15:30:00,31.11,31.19,31.07,31.14,435676.9974298804,24.0933,24.1552,24.0623,24.1165,435676.9974
2015-12-09 09:30:00,31.05,31.29,30.94,31.25,151917.4600514024,24.2565,24.444,24.1706,24.4128,151917.4601
2015-12-09 10:00:00,31.25,31.43,31.25,31.39,104288.04894401607,24.4128,24.5534,24.4128,24.5221,104288.0489
2015-12-09 10:30:00,31.39,31.53,31.39,31.46,89174.95250866018,24.5221,24.6315,24.5221,24.5768,89174.9525
2015-12-09 11:00:00,31.46,31.49,31.39,31.4,87363.98480277126,24.5768,24.6003,24.5221,24.53,87363.9848
2015-12-09 11:30:00,31.4,31.43,31.27,31.32,120240.99899430104,24.53,24.5534,24.4284,24.4675,120240.999
2015-12-09 12:00:00,31.33,31.35,31.08,31.1,60298.71494021679,24.4753,24.4909,24.28,24.2956,60298.7149
2015-12-09 12:30:00,31.1,31.1,30.93,30.99,95119.02447200804,24.2956,24.2956,24.1628,24.2097,95119.0245
2015-12-09 13:00:00,30.99,31.08,30.93,31.05,129190.18884791595,24.2097,24.28,24.1628,24.2565,129190.1888
2015-12-09 13:30:00,31.04,31.17,31.03,31.13,207024.44965917972,24.2487,24.3503,24.2409,24.319,207024.4497
2015-12-09 14:00:00,31.13,31.2,31.11,31.16,143134.74689909487,24.319,24.3737,24.3034,24.3425,143134.7469
2015-12-09 14:30:00,31.16,31.21,31.12,31.12,80834.04290982232,24.3425,24.3815,24.3112,24.3112,80834.0429
2015-12-09 15:00:00,31.13,31.19,31.1,31.16,129961.7443289753,24.319,24.3659,24.2956,24.3425,129961.7443
2015-12-09 15:30:00,31.16,31.24,31.12,31.16,325166.3481953291,24.3425,24.405,24.3112,24.3425,325166.3482
2015-12-10 09:30:00,31.16,31.2,30.89,30.92,223681.7242149961,24.3425,24.3737,24.1315,24.155,223681.7242
2015-12-10 10:00:00,30.92,31.05,30.91,30.95,382700.0558721645,24.155,24.2565,24.1472,24.1784,382700.0559
2015-12-10 10:30:00,30.96,30.99,30.82,30.87,727333.5065370433,24.1862,24.2097,24.0769,24.1159,727333.5065
2015-12-10 11:00:00,30.86,31.0,30.81,30.94,288668.46575036313,24.1081,24.2175,24.069,24.1706,288668.4658
2015-12-10 11:30:00,30.93,30.95,30.83,30.92,298645.3290870488,24.1628,24.1784,24.0847,24.155,298645.3291
2015-12-10 12:00:00,30.91,31.05,30.91,30.99,643595.7257794166,24.1472,24.2565,24.1472,24.2097,643595.7258
2015-12-10 12:30:00,31.0,31.02,30.93,31.02,754147.9941892949,24.2175,24.2331,24.1628,24.2331,754147.9942
2015-12-10 13:00:00,31.02,31.03,30.95,31.0,810379.768689239,24.2331,24.2409,24.1784,24.2175,810379.7687
2015-12-10 13:30:00,31.0,31.01,30.88,30.97,436845.5358140574,24.2175,24.2253,24.1237,24.194,436845.5358
2015-12-10 14:00:00,30.98,31.03,30.97,31.03,492284.411666108,24.2018,24.2409,24.194,24.2409,492284.4117
2015-12-10 14:30:00,31.03,31.04,30.94,31.0,495019.5384959213,24.2409,24.2487,24.1706,24.2175,495019.5385
2015-12-10 15:00:00,30.99,31.02,30.9,30.99,415568.53279696056,24.2097,24.2331,24.1394,24.2097,415568.5328
2015-12-10 15:30:00,30.99,30.99,30.85,30.9,638946.1168845681,24.2097,24.2097,24.1003,24.1394,638946.1169
2015-12-11 09:30:00,30.64,30.84,30.57,30.61,263462.18571907474,23.9362,24.0925,23.8816,23.9128,263462.1857
2015-12-11 10:00:00,30.61,30.8,30.61,30.79,242184.1155436361,23.9128,24.0612,23.9128,24.0534,242184.1155
2015-12-11 10:30:00,30.78,30.81,30.68,30.71,262630.86937087943,24.0456,24.069,23.9675,23.9909,262630.8694
2015-12-11 11:00:00,30.71,30.78,30.66,30.72,260752.6706894625,23.9909,24.0456,23.9519,23.9987,260752.6707
2015-12-11 11:30:00,30.72,30.72,30.58,30.6,172965.02402503073,23.9987,23.9987,23.8894,23.905,172965.024
2015-12-11 12:00:00,30.6,30.62,30.54,30.58,172818.8233322159,23.905,23.9206,23.8581,23.8894,172818.8233
2015-12-11 12:30:00,30.57,30.65,30.53,30.6,174648.99988825567,23.8816,23.944,23.8503,23.905,174648.9999
2015-12-11 13:00:00,30.61,30.65,30.5,30.5,104549.50273773604,23.9128,23.944,23.8269,23.8269,104549.5027
2015-12-11 13:30:00,30.5,30.55,30.47,30.51,129837.95396133646,23.8269,23.8659,23.8034,23.8347,129837.954
2015-12-11 14:00:00,30.52,30.61,30.5,30.6,211247.1952173428,23.8425,23.9128,23.8269,23.905,211247.1952
2015-12-11 14:30:00,30.6,30.67,30.56,30.58,188338.5070957649,23.905,23.9597,23.8737,23.8894,188338.5071
2015-12-11 15:00:00,30.58,30.6,30.34,30.43,263916.7951726449,23.8894,23.905,23.7019,23.7722,263916.7952
2015-12-11 15:30:00,30.43,30.45,30.36,30.41,502979.4725667673,23.7722,23.7878,23.7175,23.7566,502979.4726
2015-12-14 09:30:00,30.09,30.17,29.57,29.84,501944.3289753045,23.5066,23.5691,23.1003,23.3113,501944.329
2015-12-14 10:00:00,29.84,30.03,29.69,29.71,274336.529221142,23.3113,23.4597,23.1941,23.2097,274336.5292
2015-12-14 10:30:00,29.71,29.85,29.57,29.75,410806.872276232,23.2097,23.3191,23.1003,23.241,410806.8723
2015-12-14 11:00:00,29.75,29.75,29.55,29.6,259734.6016314672,23.241,23.241,23.0847,23.1238,259734.6016
2015-12-14 11:30:00,29.59,29.63,29.5,29.62,253557.88914962564,23.116,23.1472,23.0457,23.1394,253557.8891
2015-12-14 12:00:00,29.63,29.75,29.51,29.72,297984.7580735278,23.1472,23.241,23.0535,23.2175,297984.7581
2015-12-14 12:30:00,29.72,29.89,29.66,29.86,190357.5706782881,23.2175,23.3503,23.1707,23.3269,190357.5707
2015-12-14 13:00:00,29.86,29.87,29.72,29.76,152349.6591797966,23.3269,23.3347,23.2175,23.2488,152349.6592
2015-12-14 13:30:00,29.76,29.81,29.68,29.75,299662.3309867024,23.2488,23.2878,23.1863,23.241,299662.331
2015-12-14 14:00:00,29.76,29.76,29.65,29.71,396998.9104927925,23.2488,23.2488,23.1628,23.2097,396998.9105
2015-12-14 14:30:00,29.71,29.81,29.68,29.75,248337.35054196,23.2097,23.2878,23.1863,23.241,248337.3505
2015-12-14 15:00:00,29.75,29.78,29.72,29.76,342437.238797631,23.241,23.2644,23.2175,23.2488,342437.2388
2015-12-14 15:30:00,29.75,29.84,29.69,29.78,1098478.3718851267,23.241,23.3113,23.1941,23.2644,1098478.3719
2015-12-15 09:30:00,30.03,30.34,30.01,30.19,328908.8724997206,23.4597,23.7019,23.4441,23.5847,328908.8725
2015-12-15 10:00:00,30.2,30.21,30.04,30.11,150148.11152084032,23.5925,23.6003,23.4675,23.5222,150148.1115
2015-12-15 10:30:00,30.11,30.12,29.89,29.9,206485.5346966141,23.5222,23.53,23.3503,23.3581,206485.5347
2015-12-15 11:00:00,29.89,29.89,29.67,29.77,744571.315230752,23.3503,23.3503,23.1785,23.2566,744571.3152
2015-12-15 11:30:00,29.77,29.81,29.53,29.68,489233.4059671472,23.2566,23.2878,23.0691,23.1863,489233.406
2015-12-15 12:00:00,29.68,29.83,29.63,29.76,388198.0556486758,23.1863,23.3035,23.1472,23.2488,388198.0556
2015-12-15 12:30:00,29.77,29.92,29.76,29.86,209265.4821767796,23.2566,23.3738,23.2488,23.3269,209265.4822
2015-12-15 13:00:00,29.87,29.88,29.69,29.71,235022.41591239243,23.3347,23.3425,23.1941,23.2097,235022.4159
2015-12-15 13:30:00,29.71,29.86,29.69,29.85,240739.1831489552,23.2097,23.3269,23.1941,23.3191,240739.1831
2015-12-15 14:00:00,29.85,29.89,29.79,29.87,210750.9665884456,23.3191,23.3503,23.2722,23.3347,210750.9666
2015-12-15 14:30:00,29.88,29.91,29.83,29.91,299206.6543747905,23.3425,23.366,23.3035,23.366,299206.6544
2015-12-15 15:00:00,29.91,29.94,29.85,29.85,318288.5126829813,23.366,23.3894,23.3191,23.3191,318288.5127
2015-12-15 15:30:00,29.85,29.87,29.8,29.84,790825.1592356687,23.3191,23.3347,23.28,23.3113,790825.1592
2015-12-16 09:30:00,29.92,30.14,29.92,29.94,137194.94356911385,23.3738,23.5456,23.3738,23.3894,137194.9436
2015-12-16 10:00:00,29.95,30.08,29.95,29.99,91500.29053525534,23.3972,23.4988,23.3972,23.4285,91500.2905
2015-12-16 10:30:00,29.99,29.99,29.87,29.89,116015.05196111296,23.4285,23.4285,23.3347,23.3503,116015.052
2015-12-16 11:00:00,29.88,29.95,29.85,29.93,124933.2942228182,23.3425,23.3972,23.3191,23.3816,124933.2942
2015-12-16 11:30:00,29.93,30.03,29.92,30.0,240327.26002905352,23.3816,23.4597,23.3738,23.4363,240327.26
2015-12-16 12:00:00,30.0,30.02,29.94,29.96,115343.80936417475,23.4363,23.4519,23.3894,23.405,115343.8094
2015-12-16 12:30:00,29.96,29.99,29.89,29.9,63219.52732148843,23.405,23.4285,23.3503,23.3581,63219.5273
2015-12-16 13:00:00,29.89,29.99,29.85,29.95,94862.90646999664,23.3503,23.4285,23.3191,23.3972,94862.9065
2015-12-16 13:30:00,29.96,30.0,29.88,29.96,100790.9710582188,23.405,23.4363,23.3425,23.405,100790.9711
2015-12-16 14:00:00,29.96,30.01,29.72,29.99,202283.0651469438,23.405,23.4441,23.2175,23.4285,202283.0651
2015-12-16 14:30:00,29.98,30.1,29.89,30.09,202322.5500055872,23.4206,23.5144,23.3503,23.5066,202322.55
2015-12-16 15:00:00,30.09,30.18,30.01,30.18,122171.48843446196,23.5066,23.5769,23.4441,23.5769,122171.4884
2015-12-16 15:30:00,30.18,30.27,30.15,30.18,398713.8339479271,23.5769,23.6472,23.5534,23.5769,398713.8339
2015-12-17 09:30:00,30.13,30.28,29.92,30.04,114249.97206391775,23.5378,23.655,23.3738,23.4675,114249.9721
2015-12-17 10:00:00,30.04,30.04,29.55,29.57,280771.4940216784,23.4675,23.4675,23.0847,23.1003,280771.494
2015-12-17 10:30:00,29.58,29.59,29.49,29.55,349378.0366521399,23.1082,23.116,23.0378,23.0847,349378.0367
2015-12-17 11:00:00,29.55,29.57,29.37,29.42,193490.74756956083,23.0847,23.1003,22.9441,22.9832,193490.7476
2015-12-17 11:30:00,29.41,29.42,29.3,29.31,262810.1519722874,22.9753,22.9832,22.8894,22.8972,262810.152
2015-12-17 12:00:00,29.31,29.44,29.28,29.36,286980.22125377133,22.8972,22.9988,22.8738,22.9363,286980.2213
2015-12-17 12:30:00,29.36,29.45,29.31,29.44,457578.2880768801,22.9363,23.0066,22.8972,22.9988,457578.2881
2015-12-17 13:00:00,29.44,29.48,29.38,29.41,231531.74097664544,22.9988,23.03,22.9519,22.9753,231531.741
2015-12-17 13:30:00,29.4,29.48,29.36,29.41,171431.51748798747,22.9675,23.03,22.9363,22.9753,171431.5175
2015-12-17 14:00:00,29.42,29.48,29.34,29.42,174953.1400156442,22.9832,23.03,22.9207,22.9832,174953.14
2015-12-17 14:30:00,29.43,29.44,29.38,29.4,168275.9302715387,22.991,22.9988,22.9519,22.9675,168275.9303
2015-12-17 15:00:00,29.4,29.44,29.35,29.38,246596.8152866242,22.9675,22.9988,22.9285,22.9519,246596.8153
2015-12-17 15:30:00,29.38,29.46,29.3,29.31,719890.077103587,22.9519,23.0144,22.8894,22.8972,719890.0771
2015-12-18 09:30:00,29.17,29.28,29.0,29.16,510746.25097776286,22.7879,22.8738,22.6551,22.78,510746.251
2015-12-18 10:00:00,29.16,29.26,29.04,29.2,246053.6316906917,22.78,22.8582,22.6863,22.8113,246053.6317
2015-12-18 10:30:00,29.19,29.21,29.11,29.16,183328.1986814169,22.8035,22.8191,22.741,22.78,183328.1987
2015-12-18 11:00:00,29.16,29.21,29.12,29.16,134157.81092859537,22.78,22.8191,22.7488,22.78,134157.8109
2015-12-18 11:30:00,29.16,29.17,29.02,29.02,218050.3296457705,22.78,22.7879,22.6707,22.6707,218050.3296
2015-12-18 12:00:00,29.02,29.04,28.91,28.96,191450.34082020336,22.6707,22.6863,22.5847,22.6238,191450.3408
2015-12-18 12:30:00,28.95,29.01,28.91,29.0,127393.09420046932,22.616,22.6629,22.5847,22.6551,127393.0942
2015-12-18 13:00:00,29.0,29.07,28.97,29.0,109972.8014303274,22.6551,22.7097,22.6316,22.6551,109972.8014
2015-12-18 13:30:00,29.01,29.02,28.96,28.97,191742.74220583303,22.6629,22.6707,22.6238,22.6316,191742.7422
2015-12-18 14:00:00,28.97,29.16,28.97,29.15,277446.22862889705,22.6316,22.78,22.6316,22.7722,277446.2286
2015-12-18 14:30:00,29.16,29.16,29.04,29.09,243478.57861213543,22.78,22.78,22.6863,22.7254,243478.5786
2015-12-18 15:00:00,29.08,29.11,28.97,29.0,231286.2945580512,22.7176,22.741,22.6316,22.6551,231286.2946
2015-12-18 15:30:00,29.0,29.07,28.9,28.9,591459.7049949715,22.6551,22.7097,22.5769,22.5769,591459.705
2015-12-21 09:30:00,29.15,29.33,29.03,29.11,131422.684098782,22.7722,22.9129,22.6785,22.741,131422.6841
2015-12-21 10:00:00,29.11,29.32,29.11,29.3,117102.48631131968,22.741,22.905,22.741,22.8894,117102.4863
2015-12-21 10:30:00,29.3,29.4,29.25,29.31,142495.51905240808,22.8894,22.9675,22.8504,22.8972,142495.5191
2015-12-21 11:00:00,29.31,29.34,29.17,29.22,221136.5515700078,22.8972,22.9207,22.7879,22.8269,221136.5516
2015-12-21 11:30:00,29.23,29.23,29.07,29.11,213751.81584534585,22.8347,22.8347,22.7097,22.741,213751.8158
2015-12-21 12:00:00,29.11,29.13,29.02,29.1,112337.62431556598,22.741,22.7566,22.6707,22.7332,112337.6243
2015-12-21 12:30:00,29.09,29.22,29.09,29.19,114481.54542406971,22.7254,22.8269,22.7254,22.8035,114481.5454
2015-12-21 13:00:00,29.19,29.22,29.15,29.19,114992.7142697508,22.8035,22.8269,22.7722,22.8035,114992.7143
2015-12-21 13:30:00,29.19,29.24,29.11,29.12,80701.71527544977,22.8035,22.8425,22.741,22.7488,80701.7153
2015-12-21 14:00:00,29.13,29.16,29.09,29.11,104362.75002793608,22.7566,22.78,22.7254,22.741,104362.75
2015-12-21 14:30:00,29.11,29.17,29.09,29.15,152640.99340708458,22.741,22.7879,22.7254,22.7722,152640.9934
2015-12-21 15:00:00,29.15,29.17,29.03,29.09,165930.316236451,22.7722,22.7879,22.6785,22.7254,165930.3162
2015-12-21 15:30:00,29.09,29.23,29.06,29.22,531184.4675382724,22.7254,22.8347,22.7019,22.8269,531184.4675
2015-12-22 09:30:00,29.29,29.59,29.23,29.56,325092.7142697508,22.8816,23.116,22.8347,23.0925,325092.7143
2015-12-22 10:00:00,29.55,29.78,29.55,29.77,250906.000670466,23.0847,23.2644,23.0847,23.2566,250906.0007
2015-12-22 10:30:00,29.77,29.8,29.67,29.68,121506.64878757404,23.2566,23.28,23.1785,23.1863,121506.6488
2015-12-22 11:00:00,29.69,29.71,29.61,29.63,93102.09520616828,23.1941,23.2097,23.1316,23.1472,93102.0952
2015-12-22 11:30:00,29.64,29.71,29.63,29.7,70661.88959660297,23.155,23.2097,23.1472,23.2019,70661.8896
2015-12-22 12:00:00,29.71,29.71,29.63,29.7,85959.60442507542,23.2097,23.2097,23.1472,23.2019,85959.6044
2015-12-22 12:30:00,29.69,29.81,29.66,29.81,162306.2465079897,23.1941,23.2878,23.1707,23.2878,162306.2465
2015-12-22 13:00:00,29.81,29.85,29.79,29.85,73496.26215219578,23.2878,23.3191,23.2722,23.3191,73496.2622
2015-12-22 13:30:00,29.85,29.9,29.79,29.88,77597.35165940328,23.3191,23.3581,23.2722,23.3425,77597.3517
2015-12-22 14:00:00,29.88,29.93,29.85,29.85,121921.77338250085,23.3425,23.3816,23.3191,23.3191,121921.7734
2015-12-22 14:30:00,29.85,29.88,29.79,29.87,110061.37557268968,23.3191,23.3425,23.2722,23.3347,110061.3756
2015-12-22 15:00:00,29.87,29.92,29.85,29.89,126544.70331880655,23.3347,23.3738,23.3191,23.3503,126544.7033
2015-12-22 15:30:00,29.89,29.89,29.72,29.76,571463.2919879316,23.3503,23.3503,23.2175,23.2488,571463.292
2015-12-23 09:30:00,30.01,30.41,30.0,30.36,358061.504078668,23.4441,23.7566,23.4363,23.7175,358061.5041
2015-12-23 10:00:00,30.37,30.46,30.32,30.38,452529.5619622304,23.7253,23.7956,23.6862,23.7331,452529.562
2015-12-23 10:30:00,30.39,30.45,30.35,30.39,248930.69057995305,23.7409,23.7878,23.7097,23.7409,248930.6906
2015-12-23 11:00:00,30.4,30.42,30.31,30.39,419481.8024360264,23.7487,23.7644,23.6784,23.7409,419481.8024
2015-12-23 11:30:00,30.4,30.51,30.39,30.42,290888.1551011286,23.7487,23.8347,23.7409,23.7644,290888.1551
2015-12-23 12:00:00,30.41,30.42,30.34,30.37,404109.3865236339,23.7566,23.7644,23.7019,23.7253,404109.3865
2015-12-23 12:30:00,30.38,30.39,30.34,30.36,139111.55995083248,23.7331,23.7409,23.7019,23.7175,139111.56
2015-12-23 13:00:00,30.36,30.36,30.19,30.2,132120.60565426305,23.7175,23.7175,23.5847,23.5925,132120.6057
2015-12-23 13:30:00,30.2,30.22,30.15,30.17,92396.70354229525,23.5925,23.6081,23.5534,23.5691,92396.7035
2015-12-23 14:00:00,30.17,30.23,30.14,30.22,123226.90803441724,23.5691,23.6159,23.5456,23.6081,123226.908
2015-12-23 14:30:00,30.22,30.28,30.19,30.27,126302.45837523746,23.6081,23.655,23.5847,23.6472,126302.4584
2015-12-23 15:00:00,30.26,30.27,30.23,30.24,147728.86356017433,23.6394,23.6472,23.6159,23.6238,147728.8636
2015-12-23 15:30:00,30.24,30.29,30.21,30.28,642616.074421723,23.6238,23.6628,23.6003,23.655,642616.0744
2015-12-24 09:30:00,30.15,30.33,30.15,30.23,173206.20181025812,23.5534,23.6941,23.5534,23.6159,173206.2018
2015-12-24 10:00:00,30.22,30.25,30.17,30.21,148616.7393004805,23.6081,23.6316,23.5691,23.6003,148616.7393
2015-12-24 10:30:00,30.21,30.23,30.12,30.14,78038.08805453122,23.6003,23.6159,23.53,23.5456,78038.0881
2015-12-24 11:00:00,30.15,30.15,30.07,30.1,66497.83774723433,23.5534,23.5534,23.4909,23.5144,66497.8377
2015-12-24 11:30:00,30.1,30.12,30.07,30.09,136264.38149513913,23.5144,23.53,23.4909,23.5066,136264.3815
2015-12-24 12:00:00,30.09,30.11,29.98,30.0,281273.05844228406,23.5066,23.5222,23.4206,23.4363,281273.0584
2015-12-24 12:30:00,30.01,30.15,29.95,30.06,432400.821320818,23.4441,23.5534,23.3972,23.4831,432400.8213
2015-12-28 09:30:00,30.02,30.03,29.88,29.97,86104.73795954855,23.4519,23.4597,23.3425,23.4128,86104.738
2015-12-28 10:00:00,29.96,29.97,29.85,29.94,84822.01363280813,23.405,23.4128,23.3191,23.3894,84822.0136
2015-12-28 10:30:00,29.93,29.99,29.91,29.98,95641.93205944798,23.3816,23.4285,23.366,23.4206,95641.9321
2015-12-28 11:00:00,29.97,30.02,29.95,30.02,88332.96457704771,23.4128,23.4519,23.3972,23.4519,88332.9646
2015-12-28 11:30:00,30.01,30.11,30.01,30.08,64697.54162476254,23.4441,23.5222,23.4441,23.4988,64697.5416
2015-12-28 12:00:00,30.08,30.15,30.07,30.15,99194.5021790144,23.4988,23.5534,23.4909,23.5534,99194.5022
2015-12-28 12:30:00,30.15,30.15,30.1,30.11,62676.343725555926,23.5534,23.5534,23.5144,23.5222,62676.3437
2015-12-28 13:00:00,30.12,30.22,30.11,30.21,51296.16716951614,23.53,23.6081,23.5222,23.6003,51296.1672
2015-12-28 13:30:00,30.21,30.27,30.15,30.19,79437.1326405185,23.6003,23.6472,23.5534,23.5847,79437.1326
2015-12-28 14:00:00,30.18,30.22,30.16,30.18,91214.29209967592,23.5769,23.6081,23.5613,23.5769,91214.2921
2015-12-28 14:30:00,30.18,30.2,30.15,30.18,95734.77483517712,23.5769,23.5925,23.5534,23.5769,95734.7748
2015-12-28 15:00:00,30.19,30.19,30.15,30.16,118702.15666554922,23.5847,23.5847,23.5534,23.5613,118702.1567
2015-12-28 15:30:00,30.16,30.19,30.15,30.17,287385.7414236228,23.5613,23.5847,23.5534,23.5691,287385.7414
2015-12-29 09:30:00,30.33,30.5,30.3,30.5,79014.53793719968,23.6941,23.8269,23.6706,23.8269,79014.5379
2015-12-29 10:00:00,30.5,30.53,30.44,30.52,96092.27287965135,23.8269,23.8503,23.78,23.8425,96092.2729
2015-12-29 10:30:00,30.52,30.54,30.46,30.5,163829.08146161583,23.8425,23.8581,23.7956,23.8269,163829.0815
2015-12-29 11:00:00,30.5,30.55,30.48,30.52,93678.36071069392,23.8269,23.8659,23.8112,23.8425,93678.3607
2015-12-29 11:30:00,30.52,30.54,30.42,30.45,181483.0819085932,23.8425,23.8581,23.7644,23.7878,181483.0819
2015-12-29 12:00:00,30.45,30.53,30.45,30.53,79451.00569896077,23.7878,23.8503,23.7878,23.8503,79451.0057
2015-12-29 12:30:00,30.53,30.55,30.49,30.54,86326.7068946251,23.8503,23.8659,23.8191,23.8581,86326.7069
2015-12-29 13:00:00,30.54,30.57,30.5,30.53,126144.51894066377,23.8581,23.8816,23.8269,23.8503,126144.5189
2015-12-29 13:30:00,30.53,30.59,30.49,30.56,87917.8399821209,23.8503,23.8972,23.8191,23.8737,87917.84
2015-12-29 14:00:00,30.57,30.58,30.51,30.56,82230.95317912615,23.8816,23.8894,23.8347,23.8737,82230.9532
2015-12-29 14:30:00,30.55,30.56,30.47,30.56,93693.30092747792,23.8659,23.8737,23.8034,23.8737,93693.3009
2015-12-29 15:00:00,30.56,30.6,30.53,30.6,131563.54899988824,23.8737,23.905,23.8503,23.905,131563.549
2015-12-29 15:30:00,30.6,30.62,30.54,30.59,438197.6254330092,23.905,23.9206,23.8581,23.8972,438197.6254
2015-12-30 09:30:00,30.5,30.61,30.44,30.6,64756.23533355682,23.8269,23.9128,23.78,23.905,64756.2353
2015-12-30 10:00:00,30.6,30.62,30.54,30.59,86556.14593809364,23.905,23.9206,23.8581,23.8972,86556.1459
2015-12-30 10:30:00,30.58,30.61,30.55,30.56,92036.00402279584,23.8894,23.9128,23.8659,23.8737,92036.004
2015-12-30 11:00:00,30.56,30.63,30.53,30.63,140200.06145938093,23.8737,23.9284,23.8503,23.9284,140200.0615
2015-12-30 11:30:00,30.63,30.63,30.57,30.59,81689.90389987708,23.9284,23.9284,23.8816,23.8972,81689.9039
2015-12-30 12:00:00,30.59,30.6,30.45,30.46,107710.4257458934,23.8972,23.905,23.7878,23.7956,107710.4257
2015-12-30 12:30:00,30.46,30.46,30.35,30.38,81102.9668119343,23.7956,23.7956,23.7097,23.7331,81102.9668
2015-12-30 13:00:00,30.39,30.41,30.34,30.35,130840.01564420604,23.7409,23.7566,23.7019,23.7097,130840.0156
2015-12-30 13:30:00,30.35,30.37,30.33,30.36,48914.26975081015,23.7097,23.7253,23.6941,23.7175,48914.2698
2015-12-30 14:00:00,30.36,30.37,30.33,30.36,89399.05576042016,23.7175,23.7253,23.6941,23.7175,89399.0558
2015-12-30 14:30:00,30.36,30.37,30.29,30.29,101692.71985696726,23.7175,23.7253,23.6628,23.6628,101692.7199
2015-12-30 15:00:00,30.3,30.3,30.23,30.24,121769.1697396357,23.6706,23.6706,23.6159,23.6238,121769.1697
2015-12-30 15:30:00,30.23,30.24,30.13,30.16,331599.178679182,23.6159,23.6238,23.5378,23.5613,331599.1787
2015-12-31 09:30:00,30.01,30.32,29.95,30.01,100384.3837300257,23.4441,23.6862,23.3972,23.4441,100384.3837
2015-12-31 10:00:00,30.0,30.05,29.96,30.01,75101.26829813387,23.4363,23.4753,23.405,23.4441,75101.2683
2015-12-31 10:30:00,30.0,30.08,29.97,30.03,97704.74913398144,23.4363,23.4988,23.4128,23.4597,97704.7491
2015-12-31 11:00:00,30.04,30.04,29.98,30.01,78797.90479383171,23.4675,23.4675,23.4206,23.4441,78797.9048
2015-12-31 11:30:00,30.0,30.12,30.0,30.07,96068.79539613365,23.4363,23.53,23.4363,23.4909,96068.7954
2015-12-31 12:00:00,30.07,30.12,29.98,30.11,177370.25365962676,23.4909,23.53,23.4206,23.5222,177370.2537
2015-12-31 12:30:00,30.11,30.13,30.02,30.02,77751.02246061013,23.5222,23.5378,23.4519,23.4519,77751.0225
2015-12-31 13:00:00,30.02,30.06,29.98,30.02,97364.32562297463,23.4519,23.4831,23.4206,23.4519,97364.3256
2015-12-31 13:30:00,30.02,30.05,29.99,30.02,62484.255224047374,23.4519,23.4753,23.4285,23.4519,62484.2552
2015-12-31 14:00:00,30.03,30.04,29.97,30.02,131133.48418817745,23.4597,23.4675,23.4128,23.4519,131133.4842
2015-12-31 14:30:00,30.02,30.02,29.98,29.98,153616.37613141132,23.4519,23.4519,23.4206,23.4206,153616.3761
2015-12-31 15:00:00,29.98,29.99,29.91,29.95,210787.2499720639,23.4206,23.4285,23.366,23.3972,210787.25
2015-12-31 15:30:00,29.95,30.0,29.87,29.87,413555.87216448766,23.3972,23.4363,23.3347,23.3347,413555.8722
2016-01-04 09:30:00,29.46,29.62,29.41,29.55,284795.7481282825,23.0144,23.1394,22.9753,23.0847,284795.7481
2016-01-04 10:00:00,29.55,29.85,29.42,29.7,234913.5657615376,23.0847,23.3191,22.9832,23.2019,234913.5658
2016-01-04 10:30:00,29.7,29.71,29.53,29.53,228630.13744552463,23.2019,23.2097,23.0691,23.0691,228630.1374
2016-01-04 11:00:00,29.53,29.62,29.46,29.62,190392.78690356464,23.0691,23.1394,23.0144,23.1394,190392.7869
2016-01-04 11:30:00,29.61,29.78,29.6,29.68,255304.8273550117,23.1316,23.2644,23.1238,23.1863,255304.8274
2016-01-04 12:00:00,29.68,29.73,29.63,29.71,216337.54050731924,23.1863,23.2253,23.1472,23.2097,216337.5405
2016-01-04 12:30:00,29.7,29.87,29.65,29.85,278019.2926583976,23.2019,23.3347,23.1628,23.3191,278019.2927
2016-01-04 13:00:00,29.85,29.89,29.82,29.85,170663.1634819533,23.3191,23.3503,23.2956,23.3191,170663.1635
2016-01-04 13:30:00,29.85,29.9,29.82,29.85,160264.77260029054,23.3191,23.3581,23.2956,23.3191,160264.7726
2016-01-04 14:00:00,29.85,29.85,29.77,29.81,196770.12515364843,23.3191,23.3191,23.2566,23.2878,196770.1252
2016-01-04 14:30:00,29.81,29.82,29.69,29.72,197362.3980332998,23.2878,23.2956,23.1941,23.2175,197362.398
2016-01-04 15:00:00,29.71,29.73,29.64,29.67,231499.726226394,23.2097,23.2253,23.155,23.1785,231499.7262
2016-01-04 15:30:00,29.67,29.81,29.65,29.8,515347.8377472343,23.1785,23.2878,23.1628,23.28,515347.8377
2016-01-05 09:30:00,29.76,29.96,29.58,29.6,211997.40753156776,23.2488,23.405,23.1082,23.1238,211997.4075
2016-01-05 10:00:00,29.6,29.65,29.47,29.47,157048.35735836407,23.1238,23.1628,23.0222,23.0222,157048.3574
2016-01-05 10:30:00,29.47,29.48,29.38,29.44,301481.8359593251,23.0222,23.03,22.9519,22.9988,301481.836
2016-01-05 11:00:00,29.44,29.48,29.3,29.31,103975.37154989384,22.9988,23.03,22.8894,22.8972,103975.3715
2016-01-05 11:30:00,29.31,29.41,29.31,29.4,317653.5534696614,22.8972,22.9753,22.8972,22.9675,317653.5535
2016-01-05 12:00:00,29.39,29.42,29.33,29.4,286698.49145155883,22.9597,22.9832,22.9129,22.9675,286698.4915
2016-01-05 12:30:00,29.39,29.41,29.35,29.38,146121.7230975528,22.9597,22.9753,22.9285,22.9519,146121.7231
2016-01-05 13:00:00,29.39,29.41,29.33,29.35,176204.91675047492,22.9597,22.9753,22.9129,22.9285,176204.9168
2016-01-05 13:30:00,29.34,29.37,29.3,29.32,145599.88266845458,22.9207,22.9441,22.8894,22.905,145599.8827
2016-01-05 14:00:00,29.32,29.42,29.26,29.41,263042.7924907811,22.905,22.9832,22.8582,22.9753,263042.7925
2016-01-05 14:30:00,29.41,29.48,29.4,29.42,307813.2864007152,22.9753,23.03,22.9675,22.9832,307813.2864
2016-01-05 15:00:00,29.41,29.46,29.39,29.46,230126.29344060787,22.9753,23.0144,22.9597,23.0144,230126.2934
2016-01-05 15:30:00,29.45,29.52,29.41,29.44,597682.3052855068,23.0066,23.0613,22.9753,22.9988,597682.3053
2016-01-06 09:30:00,28.7,28.89,28.51,28.87,591453.3020449212,22.4207,22.5691,22.2723,22.5535,591453.302
2016-01-06 10:00:00,28.85,28.87,28.63,28.8,302713.3366856632,22.5379,22.5535,22.366,22.4988,302713.3367
2016-01-06 10:30:00,28.8,28.83,28.73,28.81,308994.6306849927,22.4988,22.5222,22.4441,22.5066,308994.6307
2016-01-06 11:00:00,28.81,28.99,28.81,28.96,356442.62487428763,22.5066,22.6472,22.5066,22.6238,356442.6249
2016-01-06 11:30:00,28.96,29.05,28.95,28.99,560261.3308749581,22.6238,22.6941,22.616,22.6472,560261.3309
2016-01-06 12:00:00,28.99,29.0,28.93,28.96,293441.8650128506,22.6472,22.6551,22.6004,22.6238,293441.865
2016-01-06 12:30:00,28.95,29.0,28.91,28.97,274403.76019667,22.616,22.6551,22.5847,22.6316,274403.7602
2016-01-06 13:00:00,28.97,29.05,28.96,29.0,435498.78198681417,22.6316,22.6941,22.6238,22.6551,435498.782
2016-01-06 13:30:00,29.0,29.05,28.99,29.01,265118.4154654151,22.6551,22.6941,22.6472,22.6629,265118.4155
2016-01-06 14:00:00,29.0,29.11,28.98,29.06,338547.4466420829,22.6551,22.741,22.6394,22.7019,338547.4466
2016-01-06 14:30:00,29.05,29.07,28.83,28.91,503529.05911275,22.6941,22.7097,22.5222,22.5847,503529.0591
2016-01-06 15:00:00,28.91,29.07,28.87,29.06,697300.4693261817,22.5847,22.7097,22.5535,22.7019,697300.4693
2016-01-06 15:30:00,29.06,29.16,29.01,29.14,1105713.7054419487,22.7019,22.78,22.6629,22.7644,1105713.7054
2016-01-07 09:30:00,28.55,28.79,28.49,28.71,150985.83081908594,22.3035,22.491,22.2566,22.4285,150985.8308
2016-01-07 10:00:00,28.7,28.73,28.63,28.68,187311.90077103587,22.4207,22.4441,22.366,22.4051,187311.9008
2016-01-07 10:30:00,28.68,28.84,28.67,28.78,246533.85294446303,22.4051,22.5301,22.3973,22.4832,246533.8529
2016-01-07 11:00:00,28.78,28.81,28.6,28.68,255344.31221365515,22.4832,22.5066,22.3426,22.4051,255344.3122
2016-01-07 11:30:00,28.68,28.71,28.62,28.64,185227.7405296681,22.4051,22.4285,22.3582,22.3738,185227.7405
2016-01-07 12:00:00,28.64,28.66,28.62,28.66,145439.80891719746,22.3738,22.3894,22.3582,22.3894,145439.8089
2016-01-07 12:30:00,28.65,28.66,28.58,28.59,148705.31344284277,22.3816,22.3894,22.3269,22.3348,148705.3134
2016-01-07 13:00:00,28.59,28.6,28.47,28.47,249686.2386858867,22.3348,22.3426,22.241,22.241,249686.2387
2016-01-07 13:30:00,28.47,28.51,28.39,28.48,151066.9348530562,22.241,22.2723,22.1785,22.2488,151066.9349
2016-01-07 14:00:00,28.48,28.49,28.37,28.37,212707.0678288077,22.2488,22.2566,22.1629,22.1629,212707.0678
2016-01-07 14:30:00,28.37,28.53,28.36,28.43,245495.5078779752,22.1629,22.2879,22.1551,22.2098,245495.5079
2016-01-07 15:00:00,28.44,28.44,28.29,28.3,255754.10101687332,22.2176,22.2176,22.1004,22.1082,255754.101
2016-01-07 15:30:00,28.3,28.5,28.3,28.41,619662.5656497933,22.1082,22.2644,22.1082,22.1941,619662.5656
2016-01-08 09:30:00,28.6,28.8,28.51,28.63,198753.97251089508,22.3426,22.4988,22.2723,22.366,198753.9725
2016-01-08 10:00:00,28.61,28.65,28.51,28.6,185466.78399821208,22.3504,22.3816,22.2723,22.3426,185466.784
2016-01-08 10:30:00,28.59,28.61,28.47,28.55,144579.67929377584,22.3348,22.3504,22.241,22.3035,144579.6793
2016-01-08 11:00:00,28.54,28.6,28.51,28.53,165901.5029612247,22.2957,22.3426,22.2723,22.2879,165901.503
2016-01-08 11:30:00,28.54,28.57,28.44,28.55,176575.2206950497,22.2957,22.3191,22.2176,22.3035,176575.2207
2016-01-08 12:00:00,28.55,28.6,28.51,28.6,71707.70477148285,22.3035,22.3426,22.2723,22.3426,71707.7048
2016-01-08 12:30:00,28.6,28.7,28.57,28.65,142700.4134540172,22.3426,22.4207,22.3191,22.3816,142700.4135
2016-01-08 13:00:00,28.64,28.67,28.52,28.53,174563.62722091854,22.3738,22.3973,22.2801,22.2879,174563.6272
2016-01-08 13:30:00,28.53,28.58,28.51,28.52,132709.67705888927,22.2879,22.3269,22.2723,22.2801,132709.6771
2016-01-08 14:00:00,28.53,28.62,28.52,28.57,226786.08783104256,22.2879,22.3582,22.2801,22.3191,226786.0878
2016-01-08 14:30:00,28.57,28.61,28.53,28.56,356419.1473907699,22.3191,22.3504,22.2879,22.3113,356419.1474
2016-01-08 15:00:00,28.56,28.6,28.49,28.5,269046.62532126496,22.3113,22.3426,22.2566,22.2644,269046.6253
2016-01-08 15:30:00,28.5,28.51,28.31,28.36,1024469.8737289082,22.2644,22.2723,22.116,22.1551,1024469.8737
2016-01-11 09:30:00,28.42,28.6,28.4,28.5,343619.6502402503,22.202,22.3426,22.1863,22.2644,343619.6502
2016-01-11 10:00:00,28.49,28.51,28.32,28.47,314922.6952732149,22.2566,22.2723,22.1238,22.241,314922.6953
2016-01-11 10:30:00,28.46,28.57,28.33,28.36,195183.26069951948,22.2332,22.3191,22.1316,22.1551,195183.2607
2016-01-11 11:00:00,28.36,28.48,28.26,28.44,222663.6551570008,22.1551,22.2488,22.077,22.2176,222663.6552
2016-01-11 11:30:00,28.44,28.5,28.39,28.39,303019.6111297352,22.2176,22.2644,22.1785,22.1785,303019.6111
2016-01-11 12:00:00,28.4,28.43,28.33,28.36,310069.2591350989,22.1863,22.2098,22.1316,22.1551,310069.2591
2016-01-11 12:30:00,28.37,28.4,28.31,28.37,138214.0797854509,22.1629,22.1863,22.116,22.1629,138214.0798
2016-01-11 13:00:00,28.37,28.4,28.23,28.23,156079.3775840876,22.1629,22.1863,22.0535,22.0535,156079.3776
2016-01-11 13:30:00,28.23,28.27,28.18,28.22,160992.57458933958,22.0535,22.0848,22.0145,22.0457,160992.5746
2016-01-11 14:00:00,28.23,28.34,28.2,28.31,177669.05799530674,22.0535,22.1395,22.0301,22.116,177669.058
2016-01-11 14:30:00,28.31,28.33,28.22,28.24,97617.24214996088,22.116,22.1316,22.0457,22.0613,97617.2421
2016-01-11 15:00:00,28.24,28.38,28.15,28.38,309033.04838529445,22.0613,22.1707,21.991,22.1707,309033.0484
2016-01-11 15:30:00,28.39,28.51,28.36,28.37,895371.4604983797,22.1785,22.2723,22.1551,22.1629,895371.4605
2016-01-12 09:30:00,28.86,29.33,28.83,29.22,578150.1061571125,22.5457,22.9129,22.5222,22.8269,578150.1062
2016-01-12 10:00:00,29.22,29.24,28.75,28.81,448883.0819085931,22.8269,22.8425,22.4598,22.5066,448883.0819
2016-01-12 10:30:00,28.81,28.91,28.77,28.85,219652.13431668343,22.5066,22.5847,22.4754,22.5379,219652.1343
2016-01-12 11:00:00,28.84,28.88,28.6,28.63,169078.43334450776,22.5301,22.5613,22.3426,22.366,169078.4333
2016-01-12 11:30:00,28.63,28.69,28.55,28.64,266569.7508101464,22.366,22.4129,22.3035,22.3738,266569.7508
2016-01-12 12:00:00,28.65,28.85,28.64,28.76,228188.33389205497,22.3816,22.5379,22.3738,22.4676,228188.3339
2016-01-12 12:30:00,28.75,28.76,28.59,28.66,150242.02145491116,22.4598,22.4676,22.3348,22.3894,150242.0215
2016-01-12 13:00:00,28.66,28.74,28.56,28.59,122454.2853950162,22.3894,22.4519,22.3113,22.3348,122454.2854
2016-01-12 13:30:00,28.6,28.64,28.52,28.52,229911.79461392327,22.3426,22.3738,22.2801,22.2801,229911.7946
2016-01-12 14:00:00,28.52,28.54,28.42,28.47,153242.87071181138,22.2801,22.2957,22.202,22.241,153242.8707
2016-01-12 14:30:00,28.48,28.58,28.46,28.57,176316.9683763549,22.2488,22.3269,22.2332,22.3191,176316.9684
2016-01-12 15:00:00,28.57,28.64,28.44,28.58,395394.9715051961,22.3191,22.3738,22.2176,22.3269,395394.9715
2016-01-12 15:30:00,28.58,28.68,28.54,28.65,940819.5999553022,22.3269,22.4051,22.2957,22.3816,940819.6
2016-01-13 09:30:00,29.25,29.56,28.93,28.95,469589.15521287295,22.8504,23.0925,22.6004,22.616,469589.1552
2016-01-13 10:00:00,28.96,28.96,28.54,28.58,285458.453458487,22.6238,22.6238,22.2957,22.3269,285458.4535
2016-01-13 10:30:00,28.57,28.59,28.37,28.51,205376.75717957312,22.3191,22.3348,22.1629,22.2723,205376.7572
2016-01-13 11:00:00,28.51,28.53,28.37,28.39,167555.59839088167,22.2723,22.2879,22.1629,22.1785,167555.5984
2016-01-13 11:30:00,28.39,28.49,28.3,28.35,144289.41222482958,22.1785,22.2566,22.1082,22.1473,144289.4122
2016-01-13 12:00:00,28.35,28.44,28.28,28.43,109284.48429992178,22.1473,22.2176,22.0926,22.2098,109284.4843
2016-01-13 12:30:00,28.43,28.44,28.21,28.22,126937.41758855738,22.2098,22.2176,22.0379,22.0457,126937.4176
2016-01-13 13:00:00,28.23,28.26,28.12,28.14,101355.49782098558,22.0535,22.077,21.9676,21.9832,101355.4978
2016-01-13 13:30:00,28.13,28.15,28.03,28.04,135182.28293664096,21.9754,21.991,21.8973,21.9051,135182.2829
2016-01-13 14:00:00,28.03,28.09,27.98,28.04,137682.63493127722,21.8973,21.9442,21.8582,21.9051,137682.6349
2016-01-13 14:30:00,28.03,28.04,27.79,27.91,195693.36238685885,21.8973,21.9051,21.7098,21.8035,195693.3624
2016-01-13 15:00:00,27.91,28.07,27.8,28.01,265929.4558051179,21.8035,21.9285,21.7176,21.8817,265929.4558
2016-01-13 15:30:00,28.0,28.13,27.92,27.93,835116.4990501732,21.8738,21.9754,21.8113,21.8192,835116.4991
2016-01-14 09:30:00,28.0,28.14,27.74,27.79,406794.3569113867,21.8738,21.9832,21.6707,21.7098,406794.3569
2016-01-14 10:00:00,27.78,28.33,27.77,28.32,306484.674265281,21.702,22.1316,21.6942,22.1238,306484.6743
2016-01-14 10:30:00,28.32,28.6,28.26,28.4,303188.222147726,22.1238,22.3426,22.077,22.1863,303188.2221
2016-01-14 11:00:00,28.4,28.47,28.12,28.18,171400.56989607777,22.1863,22.241,21.9676,22.0145,171400.5699
2016-01-14 11:30:00,28.19,28.21,28.05,28.13,136577.05888926136,22.0223,22.0379,21.9129,21.9754,136577.0589
2016-01-14 12:00:00,28.13,28.21,28.02,28.19,318870.1139792156,21.9754,22.0379,21.8895,22.0223,318870.114
2016-01-14 12:30:00,28.19,28.32,28.18,28.22,235738.47915968264,22.0223,22.1238,22.0145,22.0457,235738.4792
2016-01-14 13:00:00,28.22,28.39,28.21,28.38,158868.9294893284,22.0457,22.1785,22.0379,22.1707,158868.9295
2016-01-14 13:30:00,28.39,28.48,28.29,28.42,186655.59839088167,22.1785,22.2488,22.1004,22.202,186655.5984
2016-01-14 14:00:00,28.42,28.51,28.35,28.42,235030.9531791261,22.202,22.2723,22.1473,22.202,235030.9532
2016-01-14 14:30:00,28.41,28.49,28.35,28.48,207481.19342943345,22.1941,22.2566,22.1473,22.2488,207481.1934
2016-01-14 15:00:00,28.48,28.51,28.43,28.43,184231.0146385071,22.2488,22.2723,22.2098,22.2098,184231.0146
2016-01-14 15:30:00,28.44,28.44,28.23,28.32,949448.6423064028,22.2176,22.2176,22.0535,22.1238,949448.6423
2016-01-15 09:30:00,27.65,28.12,27.65,28.02,473895.1391216896,21.6004,21.9676,21.6004,21.8895,473895.1391
2016-01-15 10:00:00,28.01,28.25,27.92,28.21,345822.2650575483,21.8817,22.0691,21.8113,22.0379,345822.2651
2016-01-15 10:30:00,28.21,28.32,28.17,28.18,201130.5341378925,22.0379,22.1238,22.0067,22.0145,201130.5341
2016-01-15 11:00:00,28.18,28.25,28.11,28.2,182561.9789920661,22.0145,22.0691,21.9598,22.0301,182561.979
2016-01-15 11:30:00,28.2,28.26,28.07,28.11,164847.15051961114,22.0301,22.077,21.9285,21.9598,164847.1505
2016-01-15 12:00:00,28.1,28.12,27.96,28.03,240071.1420270421,21.952,21.9676,21.8426,21.8973,240071.142
2016-01-15 12:30:00,28.02,28.15,27.96,28.14,263403.4920102805,21.8895,21.991,21.8426,21.9832,263403.492
2016-01-15 13:00:00,28.14,28.24,28.05,28.22,169473.281930942,21.9832,22.0613,21.9129,22.0457,169473.2819
2016-01-15 13:30:00,28.22,28.37,28.2,28.34,180350.8269080344,22.0457,22.1629,22.0301,22.1395,180350.8269
2016-01-15 14:00:00,28.34,28.39,28.28,28.3,238127.84668678063,22.1395,22.1785,22.0926,22.1082,238127.8467
2016-01-15 14:30:00,28.3,28.51,28.27,28.49,160683.09867024247,22.1082,22.2723,22.0848,22.2566,160683.0987
2016-01-15 15:00:00,28.49,28.49,28.27,28.37,242799.86590680524,22.2566,22.2566,22.0848,22.1629,242799.8659
2016-01-15 15:30:00,28.37,28.4,28.24,28.39,1062333.7188512683,22.1629,22.1863,22.0613,22.1785,1062333.7189
2016-01-19 09:30:00,28.88,28.88,28.48,28.63,476206.6040898424,22.5613,22.5613,22.2488,22.366,476206.6041
2016-01-19 10:00:00,28.61,28.81,28.57,28.81,329968.5607330428,22.3504,22.5066,22.3191,22.5066,329968.5607
2016-01-19 10:30:00,28.8,28.81,28.6,28.63,291030.0871605766,22.4988,22.5066,22.3426,22.366,291030.0872
2016-01-19 11:00:00,28.63,28.68,28.54,28.66,252671.0805676612,22.366,22.4051,22.2957,22.3894,252671.0806
2016-01-19 11:30:00,28.67,28.72,28.58,28.66,167214.10772153313,22.3973,22.4363,22.3269,22.3894,167214.1077
2016-01-19 12:00:00,28.66,28.72,28.63,28.72,310789.591015756,22.3894,22.4363,22.366,22.4363,310789.591
2016-01-19 12:30:00,28.71,28.76,28.6,28.67,183231.08727232093,22.4285,22.4676,22.3426,22.3973,183231.0873
2016-01-19 13:00:00,28.68,28.75,28.62,28.64,232455.90010056988,22.4051,22.4598,22.3582,22.3738,232455.9001
2016-01-19 13:30:00,28.64,28.68,28.52,28.56,255795.72019220024,22.3738,22.4051,22.2801,22.3113,255795.7202
2016-01-19 14:00:00,28.56,28.6,28.51,28.55,504389.1887361717,22.3113,22.3426,22.2723,22.3035,504389.1887
2016-01-19 14:30:00,28.56,28.56,28.23,28.29,361333.4115543636,22.3113,22.3113,22.0535,22.1004,361333.4116
2016-01-19 15:00:00,28.29,28.58,28.28,28.55,370540.85372667335,22.1004,22.3269,22.0926,22.3035,370540.8537
2016-01-19 15:30:00,28.55,28.68,28.5,28.61,843200.223488658,22.3035,22.4051,22.2644,22.3504,843200.2235
2016-01-20 09:30:00,28.11,28.11,27.62,27.66,330554.43066264386,22.1107,22.1107,21.7253,21.7568,330554.4307
2016-01-20 10:00:00,27.68,27.69,27.35,27.47,438237.1102916527,21.7725,21.7804,21.5129,21.6073,438237.1103
2016-01-20 10:30:00,27.47,27.47,27.27,27.36,380271.2034864231,21.6073,21.6073,21.45,21.5208,380271.2035
2016-01-20 11:00:00,27.37,27.59,27.37,27.43,196693.289753045,21.5287,21.7017,21.5287,21.5759,196693.2898
2016-01-20 11:30:00,27.43,27.47,27.27,27.31,352531.48955190525,21.5759,21.6073,21.45,21.4815,352531.4896
2016-01-20 12:00:00,27.31,27.35,27.16,27.17,247057.8276902447,21.4815,21.5129,21.3635,21.3714,247057.8277
2016-01-20 12:30:00,27.18,27.38,27.12,27.37,264480.2547770701,21.3792,21.5365,21.332,21.5287,264480.2548
2016-01-20 13:00:00,27.37,27.42,27.21,27.29,209207.85562632696,21.5287,21.568,21.4028,21.4657,209207.8556
2016-01-20 13:30:00,27.3,27.64,27.29,27.62,335499.6424181473,21.4736,21.7411,21.4657,21.7253,335499.6424
2016-01-20 14:00:00,27.62,27.71,27.49,27.67,264193.18918314896,21.7253,21.7961,21.6231,21.7646,264193.1892
2016-01-20 14:30:00,27.67,27.84,27.61,27.79,249631.81361045927,21.7646,21.8984,21.7175,21.859,249631.8136
2016-01-20 15:00:00,27.8,28.19,27.75,28.17,264295.6363839535,21.8669,22.1737,21.8276,22.1579,264295.6364
2016-01-20 15:30:00,28.17,28.19,27.92,27.96,923501.7543859648,22.1579,22.1737,21.9613,21.9928,923501.7544
2016-01-21 09:30:00,27.92,28.03,27.69,27.83,124931.15990613477,21.9613,22.0478,21.7804,21.8905,124931.1599
2016-01-21 10:00:00,27.84,28.16,27.84,28.07,148063.95127947256,21.8984,22.1501,21.8984,22.0793,148063.9513
2016-01-21 10:30:00,28.07,28.26,28.02,28.04,135764.9513912169,22.0793,22.2287,22.04,22.0557,135764.9514
2016-01-21 11:00:00,28.05,28.25,27.97,28.13,174531.6124706671,22.0635,22.2209,22.0006,22.1265,174531.6125
2016-01-21 11:30:00,28.14,28.39,28.12,28.37,153251.4079785451,22.1343,22.331,22.1186,22.3153,153251.408
2016-01-21 12:00:00,28.39,28.5,28.32,28.4,126066.61638171862,22.331,22.4175,22.2759,22.3389,126066.6164
2016-01-21 12:30:00,28.4,28.47,28.37,28.42,197938.66353782543,22.3389,22.3939,22.3153,22.3546,197938.6635
2016-01-21 13:00:00,28.41,28.42,28.14,28.14,354425.6956084479,22.3467,22.3546,22.1343,22.1343,354425.6956
2016-01-21 13:30:00,28.14,28.31,28.1,28.22,236971.0470443625,22.1343,22.2681,22.1029,22.1973,236971.047
2016-01-21 14:00:00,28.22,28.23,27.97,28.07,209587.7639959772,22.1973,22.2051,22.0006,22.0793,209587.764
2016-01-21 14:30:00,28.07,28.28,28.07,28.28,169299.3351212426,22.0793,22.2445,22.0793,22.2445,169299.3351
2016-01-21 15:00:00,28.28,28.28,28.07,28.13,232947.8600961001,22.2445,22.2445,22.0793,22.1265,232947.8601
2016-01-21 15:30:00,28.14,28.26,28.1,28.11,627772.9690468209,22.1343,22.2287,22.1029,22.1107,627772.969
2016-01-22 09:30:00,28.46,28.76,28.38,28.76,148507.88914962564,22.386,22.622,22.3231,22.622,148507.8891
2016-01-22 10:00:00,28.76,28.82,28.62,28.65,150307.1181137557,22.622,22.6692,22.5119,22.5355,150307.1181
2016-01-22 10:30:00,28.66,28.68,28.46,28.47,152954.73795954854,22.5434,22.5591,22.386,22.3939,152954.738
2016-01-22 11:00:00,28.47,28.51,28.33,28.46,109509.65471002346,22.3939,22.4254,22.2838,22.386,109509.6547
2016-01-22 11:30:00,28.46,28.47,28.29,28.35,79738.07129288188,22.386,22.3939,22.2523,22.2995,79738.0713
2016-01-22 12:00:00,28.35,28.43,28.34,28.41,103432.18795396131,22.2995,22.3624,22.2917,22.3467,103432.188
2016-01-22 12:30:00,28.41,28.5,28.39,28.5,79774.35467650017,22.3467,22.4175,22.331,22.4175,79774.3547
2016-01-22 13:00:00,28.49,28.55,28.41,28.5,97274.68432227064,22.4096,22.4568,22.3467,22.4175,97274.6843
2016-01-22 13:30:00,28.5,28.58,28.49,28.58,80692.11085037435,22.4175,22.4804,22.4096,22.4804,80692.1109
2016-01-22 14:00:00,28.57,28.65,28.52,28.63,147100.30729690468,22.4726,22.5355,22.4332,22.5198,147100.3073
2016-01-22 14:30:00,28.63,28.67,28.53,28.67,110358.0455916862,22.5198,22.5512,22.4411,22.5512,110358.0456
2016-01-22 15:00:00,28.67,28.73,28.54,28.73,172691.8314895519,22.5512,22.5984,22.449,22.5984,172691.8315
2016-01-22 15:30:00,28.72,28.73,28.64,28.66,492729.4166946028,22.5906,22.5984,22.5276,22.5434,492729.4167
2016-01-25 09:30:00,30.79,31.13,30.08,30.16,5692010.230193318,24.2188,24.4862,23.6603,23.7232,5692010.2302
2016-01-25 10:00:00,30.16,30.68,30.05,30.66,1957234.562520952,23.7232,24.1323,23.6367,24.1165,1957234.5625
2016-01-25 10:30:00,30.67,30.9,30.6,30.77,1716651.184489887,24.1244,24.3053,24.0693,24.203,1716651.1845
2016-01-25 11:00:00,30.77,31.73,30.68,31.41,2019782.8472455023,24.203,24.9582,24.1323,24.7065,2019782.8472
2016-01-25 11:30:00,31.41,32.23,31.05,31.64,2184973.622751145,24.7065,25.3514,24.4233,24.8874,2184973.6228
2016-01-25 12:00:00,31.63,31.79,31.48,31.76,1015562.30305062,24.8795,25.0054,24.7615,24.9818,1015562.3031
2016-01-25 12:30:00,31.76,31.82,31.43,31.57,1134983.7244384848,24.9818,25.029,24.7222,24.8323,1134983.7244
2016-01-25 13:00:00,31.57,31.73,31.33,31.42,1207829.020002235,24.8323,24.9582,24.6435,24.7143,1207829.02
2016-01-25 13:30:00,31.41,31.63,31.33,31.52,637094.5971616941,24.7065,24.8795,24.6435,24.793,637094.5972
2016-01-25 14:00:00,31.52,31.86,31.5,31.85,921130.528550676,24.793,25.0604,24.7772,25.0525,921130.5286
2016-01-25 14:30:00,31.85,31.9,31.72,31.81,655934.2105263157,25.0525,25.0919,24.9503,25.0211,655934.2105
2016-01-25 15:00:00,31.81,31.85,31.62,31.63,598023.7959548553,25.0211,25.0525,24.8716,24.8795,598023.796
2016-01-25 15:30:00,31.62,32.12,31.36,32.01,2174880.4391552126,24.8716,25.2649,24.6671,25.1784,2174880.4392
2016-01-26 09:30:00,31.5,31.79,31.01,31.15,1476501.072745558,24.7772,25.0054,24.3918,24.5019,1476501.0727
2016-01-26 10:00:00,31.15,31.68,31.15,31.57,1338845.1167728235,24.5019,24.9188,24.5019,24.8323,1338845.1168
2016-01-26 10:30:00,31.57,31.67,31.49,31.67,672913.7669013297,24.8323,24.911,24.7694,24.911,672913.7669
2016-01-26 11:00:00,31.67,31.94,31.64,31.8,736935.7972957873,24.911,25.1233,24.8874,25.0132,736935.7973
2016-01-26 11:30:00,31.8,31.84,31.72,31.78,361615.1413565761,25.0132,25.0447,24.9503,24.9975,361615.1414
2016-01-26 12:00:00,31.79,31.99,31.75,31.9,411505.86099005473,25.0054,25.1627,24.9739,25.0919,411505.861
2016-01-26 12:30:00,31.9,31.94,31.72,31.78,263885.8475807353,25.0919,25.1233,24.9503,24.9975,263885.8476
2016-01-26 13:00:00,31.78,31.87,31.77,31.86,257082.71315230752,24.9975,25.0683,24.9896,25.0604,257082.7132
2016-01-26 13:30:00,31.87,31.94,31.84,31.93,267382.9254665326,25.0683,25.1233,25.0447,25.1155,267382.9255
2016-01-26 14:00:00,31.92,32.09,31.91,32.02,470829.1932059448,25.1076,25.2413,25.0997,25.1863,470829.1932
2016-01-26 14:30:00,32.03,32.09,31.94,31.95,424739.691585652,25.1941,25.2413,25.1233,25.1312,424739.6916
2016-01-26 15:00:00,31.94,31.95,31.74,31.81,479610.8391999106,25.1233,25.1312,24.966,25.0211,479610.8392
2016-01-26 15:30:00,31.8,31.9,31.75,31.84,932699.5921331992,25.0132,25.0919,24.9739,25.0447,932699.5921
2016-01-27 09:30:00,31.8,32.04,31.68,31.92,474138.4512236004,25.0132,25.202,24.9188,25.1076,474138.4512
2016-01-27 10:00:00,31.92,32.03,31.79,31.93,544859.0345289976,25.1076,25.1941,25.0054,25.1155,544859.0345
2016-01-27 10:30:00,31.93,32.14,31.9,32.03,971282.7019778746,25.1155,25.2807,25.0919,25.1941,971282.702
2016-01-27 11:00:00,32.03,32.23,32.01,32.2,340248.4970387753,25.1941,25.3514,25.1784,25.3279,340248.497
2016-01-27 11:30:00,32.21,32.38,32.18,32.34,442418.2366744888,25.3357,25.4694,25.3121,25.438,442418.2367
2016-01-27 12:00:00,32.34,32.56,32.32,32.49,492588.5517934965,25.438,25.611,25.4222,25.556,492588.5518
2016-01-27 12:30:00,32.48,32.49,32.25,32.25,304273.5221812493,25.5481,25.556,25.3672,25.3672,304273.5222
2016-01-27 13:00:00,32.25,32.25,32.06,32.06,449227.7740529668,25.3672,25.3672,25.2177,25.2177,449227.7741
2016-01-27 13:30:00,32.06,32.21,31.91,32.2,485008.5260923008,25.2177,25.3357,25.0997,25.3279,485008.5261
2016-01-27 14:00:00,32.21,32.3,31.9,31.98,398208.0008939546,25.3357,25.4065,25.0919,25.1548,398208.0009
2016-01-27 14:30:00,31.98,32.01,31.7,31.72,417571.5890043581,25.1548,25.1784,24.9346,24.9503,417571.589
2016-01-27 15:00:00,31.72,31.73,31.35,31.43,497891.2615934741,24.9503,24.9582,24.6593,24.7222,497891.2616
2016-01-27 15:30:00,31.43,31.56,31.39,31.49,873037.9707229858,24.7222,24.8244,24.6907,24.7694,873037.9707
2016-01-28 09:30:00,31.87,32.04,31.57,31.61,401705.0787797519,25.0683,25.202,24.8323,24.8638,401705.0788
2016-01-28 10:00:00,31.61,31.61,31.35,31.37,524915.9794390434,24.8638,24.8638,24.6593,24.675,524915.9794
2016-01-28 10:30:00,31.36,31.5,31.29,31.48,498595.5860990055,24.6671,24.7772,24.6121,24.7615,498595.5861
2016-01-28 11:00:00,31.49,31.83,31.49,31.78,556759.9843557939,24.7694,25.0368,24.7694,24.9975,556759.9844
2016-01-28 11:30:00,31.78,31.79,31.67,31.69,274525.4162476254,24.9975,25.0054,24.911,24.9267,274525.4162
2016-01-28 12:00:00,31.69,31.9,31.69,31.76,297193.99374231754,24.9267,25.0919,24.9267,24.9818,297193.9937
2016-01-28 12:30:00,31.77,31.79,31.55,31.64,282547.2455022907,24.9896,25.0054,24.8166,24.8874,282547.2455
2016-01-28 13:00:00,31.63,31.74,31.49,31.53,150453.31880657058,24.8795,24.966,24.7694,24.8008,150453.3188
2016-01-28 13:30:00,31.53,31.63,31.51,31.58,219229.5396133646,24.8008,24.8795,24.7851,24.8402,219229.5396
2016-01-28 14:00:00,31.58,31.68,31.57,31.64,178885.61850486087,24.8402,24.9188,24.8323,24.8874,178885.6185
2016-01-28 14:30:00,31.64,31.69,31.42,31.47,404393.25064252986,24.8874,24.9267,24.7143,24.7536,404393.2506
2016-01-28 15:00:00,31.47,31.53,31.36,31.38,312451.1565538049,24.7536,24.8008,24.6671,24.6829,312451.1566
2016-01-28 15:30:00,31.37,31.48,31.34,31.35,509021.7230975528,24.675,24.7615,24.6514,24.6593,509021.7231
2016-01-29 09:30:00,32.13,32.28,31.8,32.25,409661.8113755727,25.2728,25.3908,25.0132,25.3672,409661.8114
2016-01-29 10:00:00,32.27,32.58,32.25,32.3,315014.4708906023,25.3829,25.6268,25.3672,25.4065,315014.4709
2016-01-29 10:30:00,32.3,32.32,32.01,32.05,304052.6204045145,25.4065,25.4222,25.1784,25.2099,304052.6204
2016-01-29 11:00:00,32.05,32.16,32.01,32.09,210540.73639512795,25.2099,25.2964,25.1784,25.2413,210540.7364
2016-01-29 11:30:00,32.1,32.26,32.03,32.19,226458.4702201363,25.2492,25.375,25.1941,25.32,226458.4702
2016-01-29 12:00:00,32.19,32.24,32.14,32.17,309400.15085484413,25.32,25.3593,25.2807,25.3043,309400.1509
2016-01-29 12:30:00,32.17,32.2,32.1,32.2,153876.7627667896,25.3043,25.3279,25.2492,25.3279,153876.7628
2016-01-29 13:00:00,32.2,32.27,32.16,32.24,141953.40261481729,25.3279,25.3829,25.2964,25.3593,141953.4026
2016-01-29 13:30:00,32.24,32.24,32.05,32.05,215460.3363504302,25.3593,25.3593,25.2099,25.2099,215460.3364
2016-01-29 14:00:00,32.05,32.18,32.04,32.18,287905.44753603754,25.2099,25.3121,25.202,25.3121,287905.4475
2016-01-29 14:30:00,32.17,32.42,32.12,32.4,604876.0196670019,25.3043,25.5009,25.2649,25.4852,604876.0197
2016-01-29 15:00:00,32.41,32.43,32.32,32.32,325860.00111744326,25.493,25.5088,25.4222,25.4222,325860.0011
2016-01-29 15:30:00,32.32,32.33,32.18,32.24,1021074.1758855736,25.4222,25.4301,25.3121,25.3593,1021074.1759
2016-02-01 09:30:00,32.04,32.32,31.51,31.66,304332.2158900436,25.202,25.4222,24.7851,24.9031,304332.2159
2016-02-01 10:00:00,31.66,31.93,31.56,31.85,317309.9284836294,24.9031,25.1155,24.8244,25.0525,317309.9285
2016-02-01 10:30:00,31.85,31.94,31.79,31.91,253015.77271203484,25.0525,25.1233,25.0054,25.0997,253015.7727
2016-02-01 11:00:00,31.92,31.94,31.73,31.88,361235.2329869259,25.1076,25.1233,24.9582,25.0761,361235.233
2016-02-01 11:30:00,31.89,32.01,31.87,31.98,318845.56933735614,25.084,25.1784,25.0683,25.1548,318845.5693
2016-02-01 12:00:00,31.98,32.02,31.91,31.95,264644.597161694,25.1548,25.1863,25.0997,25.1312,264644.5972
2016-02-01 12:30:00,31.96,31.97,31.76,31.79,162339.32841658287,25.1391,25.1469,24.9818,25.0054,162339.3284
2016-02-01 13:00:00,31.8,31.9,31.8,31.86,161418.37076768355,25.0132,25.0919,25.0132,25.0604,161418.3708
2016-02-01 13:30:00,31.86,31.94,31.81,31.92,147914.54911163257,25.0604,25.1233,25.0211,25.1076,147914.5491
2016-02-01 14:00:00,31.92,31.93,31.82,31.91,108780.7855626327,25.1076,25.1155,25.029,25.0997,108780.7856
2016-02-01 14:30:00,31.92,31.97,31.89,31.96,159940.3564644094,25.1076,25.1469,25.084,25.1391,159940.3565
2016-02-01 15:00:00,31.96,32.16,31.95,32.09,426901.7543859649,25.1391,25.2964,25.1312,25.2413,426901.7544
2016-02-01 15:30:00,32.09,32.1,31.94,31.94,447158.5540283831,25.2413,25.2492,25.1233,25.1233,447158.554
2016-02-02 09:30:00,31.64,31.64,31.43,31.56,274463.521063806,24.8874,24.8874,24.7222,24.8244,274463.5211
2016-02-02 10:00:00,31.54,31.68,31.52,31.64,226745.53581405745,24.8087,24.9188,24.793,24.8874,226745.5358
2016-02-02 10:30:00,31.64,31.71,31.59,31.64,156228.7797519276,24.8874,24.9424,24.848,24.8874,156228.7798
2016-02-02 11:00:00,31.64,31.67,31.57,31.64,287817.9405520169,24.8874,24.911,24.8323,24.8874,287817.9406
2016-02-02 11:30:00,31.63,31.69,31.6,31.63,673712.001340932,24.8795,24.9267,24.8559,24.8795,673712.0013
2016-02-02 12:00:00,31.63,31.63,31.47,31.56,211856.5426304615,24.8795,24.8795,24.7536,24.8244,211856.5426
2016-02-02 12:30:00,31.56,31.59,31.48,31.55,376903.2517599732,24.8244,24.848,24.7615,24.8166,376903.2518
2016-02-02 13:00:00,31.54,31.57,31.5,31.56,307960.5542518717,24.8087,24.8323,24.7772,24.8244,307960.5543
2016-02-02 13:30:00,31.56,31.59,31.51,31.53,212296.2118672477,24.8244,24.848,24.7851,24.8008,212296.2119
2016-02-02 14:00:00,31.53,31.6,31.48,31.51,330320.72298580845,24.8008,24.8559,24.7615,24.7851,330320.723
2016-02-02 14:30:00,31.51,31.7,31.48,31.57,392718.53838417697,24.7851,24.9346,24.7615,24.8323,392718.5384
2016-02-02 15:00:00,31.57,31.59,31.45,31.54,407603.26293440606,24.8323,24.848,24.7379,24.8087,407603.2629
2016-02-02 15:30:00,31.54,31.68,31.54,31.64,629325.684434015,24.8087,24.9188,24.8087,24.8874,629325.6844
2016-02-03 09:30:00,31.89,31.94,31.79,31.87,1315295.0664878758,25.084,25.1233,25.0054,25.0683,1315295.0665
2016-02-03 10:00:00,31.87,31.88,31.66,31.77,1264934.7971840429,25.0683,25.0761,24.9031,24.9896,1264934.7972
2016-02-03 10:30:00,31.77,32.22,31.7,32.07,472994.4574812828,24.9896,25.3436,24.9346,25.2256,472994.4575
2016-02-03 11:00:00,32.08,32.23,31.89,32.18,221135.4844116661,25.2335,25.3514,25.084,25.3121,221135.4844
2016-02-03 11:30:00,32.18,32.28,32.05,32.14,229000.44139009944,25.3121,25.3908,25.2099,25.2807,229000.4414
2016-02-03 12:00:00,32.15,32.2,32.01,32.11,127269.30383283048,25.2885,25.3279,25.1784,25.2571,127269.3038
2016-02-03 12:30:00,32.11,32.18,31.99,32.18,184922.53324393785,25.2571,25.3121,25.1627,25.3121,184922.5332
2016-02-03 13:00:00,32.17,32.23,32.09,32.09,109825.53357917083,25.3043,25.3514,25.2413,25.2413,109825.5336
2016-02-03 13:30:00,32.09,32.1,31.89,31.89,138993.10537490222,25.2413,25.2492,25.084,25.084,138993.1054
2016-02-03 14:00:00,31.88,32.28,31.87,32.24,345435.9537378478,25.0761,25.3908,25.0683,25.3593,345435.9537
2016-02-03 14:30:00,32.24,32.39,32.23,32.35,140549.02223712145,25.3593,25.4773,25.3514,25.4458,140549.0222
2016-02-03 15:00:00,32.36,32.39,32.11,32.11,313089.31724215,25.4537,25.4773,25.2571,25.2571,313089.3172
2016-02-03 15:30:00,32.11,32.14,32.0,32.12,449260.8559615599,25.2571,25.2807,25.1705,25.2649,449260.856
2016-02-04 09:30:00,31.85,32.4,31.74,32.31,491158.5596155995,25.0525,25.4852,24.966,25.4144,491158.5596
2016-02-04 10:00:00,32.31,32.67,32.19,32.57,428361.6269974299,25.4144,25.6975,25.32,25.6189,428361.627
2016-02-04 10:30:00,32.57,32.82,32.51,32.68,226331.47837747235,25.6189,25.8155,25.5717,25.7054,226331.4784
2016-02-04 11:00:00,32.67,32.67,32.36,32.36,139050.73192535478,25.6975,25.6975,25.4537,25.4537,139050.7319
2016-02-04 11:30:00,32.35,32.4,32.23,32.34,335431.3442842776,25.4458,25.4852,25.3514,25.438,335431.3443
2016-02-04 12:00:00,32.35,32.47,32.29,32.37,188406.8052296346,25.4458,25.5402,25.3986,25.4616,188406.8052
2016-02-04 12:30:00,32.36,32.48,32.32,32.41,248134.5904570343,25.4537,25.5481,25.4222,25.493,248134.5905
2016-02-04 13:00:00,32.42,32.55,32.37,32.42,140571.43256229747,25.5009,25.6032,25.4616,25.5009,140571.4326
2016-02-04 13:30:00,32.42,32.52,32.33,32.39,320681.08168510447,25.5009,25.5796,25.4301,25.4773,320681.0817
2016-02-04 14:00:00,32.39,32.43,32.37,32.39,268350.8380824673,25.4773,25.5088,25.4616,25.4773,268350.8381
2016-02-04 14:30:00,32.38,32.45,32.29,32.44,769866.1694044027,25.4694,25.5245,25.3986,25.5166,769866.1694
2016-02-04 15:00:00,32.43,32.51,32.38,32.42,206544.2284054084,25.5088,25.5717,25.4694,25.5009,206544.2284
2016-02-04 15:30:00,32.43,32.57,32.4,32.53,522845.692256118,25.5088,25.6189,25.4852,25.5874,522845.6923
2016-02-05 09:30:00,32.46,32.56,32.3,32.47,343862.9623421611,25.5324,25.611,25.4065,25.5402,343862.9623
2016-02-05 10:00:00,32.48,32.54,32.39,32.41,571928.573024919,25.5481,25.5953,25.4773,25.493,571928.573
2016-02-05 10:30:00,32.41,32.54,32.33,32.42,236905.950385518,25.493,25.5953,25.4301,25.5009,236905.9504
2016-02-05 11:00:00,32.43,32.46,32.33,32.39,311444.82623756846,25.5088,25.5324,25.4301,25.4773,311444.8262
2016-02-05 11:30:00,32.39,32.45,32.36,32.43,641692.9824561403,25.4773,25.5245,25.4537,25.5088,641692.9825
2016-02-05 12:00:00,32.44,32.64,32.43,32.58,157395.18381942116,25.5166,25.6739,25.5088,25.6268,157395.1838
2016-02-05 12:30:00,32.58,32.63,32.55,32.61,430968.6948262376,25.6268,25.6661,25.6032,25.6503,430968.6948
2016-02-05 13:00:00,32.61,32.65,32.59,32.64,213195.8263493128,25.6503,25.6818,25.6346,25.6739,213195.8263
2016-02-05 13:30:00,32.63,32.71,32.6,32.69,281178.08134987147,25.6661,25.729,25.6425,25.7133,281178.0813
2016-02-05 14:00:00,32.68,32.7,32.65,32.69,242319.64465303384,25.7054,25.7211,25.6818,25.7133,242319.6447
2016-02-05 14:30:00,32.7,32.74,32.68,32.71,279281.74097664544,25.7211,25.7526,25.7054,25.729,279281.741
2016-02-05 15:00:00,32.71,32.71,32.57,32.71,676732.059447983,25.729,25.729,25.6189,25.729,676732.0594
2016-02-05 15:30:00,32.71,32.8,32.68,32.79,811890.8649011062,25.729,25.7998,25.7054,25.7919,811890.8649
2016-02-08 09:30:00,32.51,32.62,32.23,32.34,316653.6261034752,25.5717,25.6582,25.3514,25.438,316653.6261
2016-02-08 10:00:00,32.34,32.43,32.21,32.31,156843.46295675493,25.438,25.5088,25.3357,25.4144,156843.463
2016-02-08 10:30:00,32.3,32.42,32.25,32.35,235233.71326405185,25.4065,25.5009,25.3672,25.4458,235233.7133
2016-02-08 11:00:00,32.34,32.54,32.28,32.53,233020.42686333667,25.438,25.5953,25.3908,25.5874,233020.4269
2016-02-08 11:30:00,32.53,32.53,32.31,32.42,151120.2927701419,25.5874,25.5874,25.4144,25.5009,151120.2928
2016-02-08 12:00:00,32.43,32.52,32.37,32.49,121107.53156777294,25.5088,25.5796,25.4616,25.556,121107.5316
2016-02-08 12:30:00,32.48,32.54,32.45,32.5,154764.63850709575,25.5481,25.5953,25.5245,25.5638,154764.6385
2016-02-08 13:00:00,32.49,32.52,32.38,32.4,157581.93652922113,25.556,25.5796,25.4694,25.4852,157581.9365
2016-02-08 13:30:00,32.4,32.44,32.28,32.3,165008.29142920996,25.4852,25.5166,25.3908,25.4065,165008.2914
2016-02-08 14:00:00,32.3,32.41,32.29,32.4,247997.9941892949,25.4065,25.493,25.3986,25.4852,247997.9942
2016-02-08 14:30:00,32.39,32.41,32.32,32.37,207317.9182031512,25.4773,25.493,25.4222,25.4616,207317.9182
2016-02-08 15:00:00,32.37,32.52,32.36,32.41,214202.1566655492,25.4616,25.5796,25.4537,25.493,214202.1567
2016-02-08 15:30:00,32.41,32.66,32.41,32.55,611944.8765225165,25.493,25.6897,25.493,25.6032,611944.8765
2016-02-09 09:30:00,32.29,32.61,32.23,32.35,199349.4468655716,25.3986,25.6503,25.3514,25.4458,199349.4469
2016-02-09 10:00:00,32.35,32.55,32.35,32.46,305954.29656944907,25.4458,25.6032,25.4458,25.5324,305954.2966
2016-02-09 10:30:00,32.47,32.47,32.24,32.3,287812.6047603084,25.5402,25.5402,25.3593,25.4065,287812.6048
2016-02-09 11:00:00,32.3,32.51,32.28,32.48,186238.3394792714,25.4065,25.5717,25.3908,25.5481,186238.3395
2016-02-09 11:30:00,32.47,32.51,32.41,32.42,256392.2617052185,25.5402,25.5717,25.493,25.5009,256392.2617
2016-02-09 12:00:00,32.42,32.54,32.41,32.44,160501.68175215108,25.5009,25.5953,25.493,25.5166,160501.6818
2016-02-09 12:30:00,32.44,32.46,32.39,32.42,181328.3439490446,25.5166,25.5324,25.4773,25.5009,181328.3439
2016-02-09 13:00:00,32.41,32.44,32.29,32.33,208334.9201028048,25.493,25.5166,25.3986,25.4301,208334.9201
2016-02-09 13:30:00,32.34,32.45,32.26,32.42,166905.69896077772,25.438,25.5245,25.375,25.5009,166905.699
2016-02-09 14:00:00,32.42,32.53,32.36,32.39,167285.60733042797,25.5009,25.5874,25.4537,25.4773,167285.6073
2016-02-09 14:30:00,32.39,32.55,32.39,32.54,212723.0752039334,25.4773,25.6032,25.4773,25.5953,212723.0752
2016-02-09 15:00:00,32.54,32.66,32.51,32.54,295390.49614482064,25.5953,25.6897,25.5717,25.5953,295390.4961
2016-02-09 15:30:00,32.54,32.57,32.46,32.49,447943.9825678847,25.5953,25.6189,25.5324,25.556,447943.9826
2016-02-10 09:30:00,32.52,32.8,32.52,32.58,224009.34182590232,25.5796,25.7998,25.5796,25.6268,224009.3418
2016-02-10 10:00:00,32.6,32.64,32.49,32.51,259631.08727232093,25.6425,25.6739,25.556,25.5717,259631.0873
2016-02-10 10:30:00,32.52,32.65,32.5,32.57,235026.6845457593,25.5796,25.6818,25.5638,25.6189,235026.6845
2016-02-10 11:00:00,32.58,32.6,32.33,32.34,525219.0524080903,25.6268,25.6425,25.4301,25.438,525219.0524
2016-02-10 11:30:00,32.34,32.41,32.25,32.35,341728.6456587328,25.438,25.493,25.3672,25.4458,341728.6457
2016-02-10 12:00:00,32.36,32.5,32.34,32.43,320514.60498379706,25.4537,25.5638,25.438,25.5088,320514.605
2016-02-10 12:30:00,32.44,32.48,32.41,32.46,151849.16191753268,25.5166,25.5481,25.493,25.5324,151849.1619
2016-02-10 13:00:00,32.46,32.46,32.22,32.23,259402.7153871941,25.5324,25.5324,25.3436,25.3514,259402.7154
2016-02-10 13:30:00,32.23,32.3,32.19,32.19,296901.5923566879,25.3514,25.4065,25.32,25.32,296901.5924
2016-02-10 14:00:00,32.2,32.3,32.17,32.26,281433.13219354115,25.3279,25.4065,25.3043,25.375,281433.1322
2016-02-10 14:30:00,32.26,32.28,32.04,32.11,289930.914068611,25.375,25.3908,25.202,25.2571,289930.9141
2016-02-10 15:00:00,32.11,32.24,32.03,32.03,249384.2328751816,25.2571,25.3593,25.1941,25.1941,249384.2329
2016-02-10 15:30:00,32.03,32.09,31.9,31.95,773978.9976533691,25.1941,25.2413,25.0919,25.1312,773978.9977
2016-02-11 09:30:00,31.5,31.65,31.28,31.62,250257.16839870377,24.7772,24.8952,24.6042,24.8716,250257.1684
2016-02-11 10:00:00,31.61,31.73,31.13,31.14,344973.8741758856,24.8638,24.9582,24.4862,24.4941,344973.8742
2016-02-11 10:30:00,31.14,31.2,30.98,31.01,248880.5341378925,24.4941,24.5413,24.3682,24.3918,248880.5341
2016-02-11 11:00:00,31.0,31.07,30.84,30.96,194115.03519946363,24.384,24.439,24.2581,24.3525,194115.0352
2016-02-11 11:30:00,30.95,31.14,30.91,31.12,103395.90457034305,24.3446,24.4941,24.3132,24.4783,103395.9046
2016-02-11 12:00:00,31.12,31.25,31.11,31.17,111688.79204380375,24.4783,24.5806,24.4705,24.5177,111688.792
2016-02-11 12:30:00,31.18,31.27,31.09,31.24,101116.4543524416,24.5255,24.5963,24.4547,24.5727,101116.4544
2016-02-11 13:00:00,31.23,31.29,31.15,31.17,142436.8253436138,24.5649,24.6121,24.5019,24.5177,142436.8253
2016-02-11 13:30:00,31.16,31.21,31.09,31.11,170840.31176667783,24.5098,24.5491,24.4547,24.4705,170840.3118
2016-02-11 14:00:00,31.11,31.11,30.91,30.93,204543.3065146944,24.4705,24.4705,24.3132,24.3289,204543.3065
2016-02-11 14:30:00,30.92,31.36,30.9,31.22,208598.50821320817,24.321,24.6671,24.3053,24.557,208598.5082
2016-02-11 15:00:00,31.23,31.26,31.05,31.19,232042.9098223265,24.5649,24.5885,24.4233,24.5334,232042.9098
2016-02-11 15:30:00,31.19,31.34,31.11,31.16,399909.051290647,24.5334,24.6514,24.4705,24.5098,399909.0513
2016-02-12 09:30:00,31.42,31.49,30.92,30.94,307909.3306514694,24.7143,24.7694,24.321,24.3368,307909.3307
2016-02-12 10:00:00,30.94,31.2,30.93,31.18,493084.7804223935,24.3368,24.5413,24.3289,24.5255,493084.7804
2016-02-12 10:30:00,31.19,31.2,31.05,31.17,477739.043468544,24.5334,24.5413,24.4233,24.5177,477739.0435
2016-02-12 11:00:00,31.17,31.39,31.11,31.36,297428.76857749466,24.5177,24.6907,24.4705,24.6671,297428.7686
2016-02-12 11:30:00,31.36,31.46,31.19,31.25,297681.68510448094,24.6671,24.7458,24.5334,24.5806,297681.6851
2016-02-12 12:00:00,31.26,31.32,31.2,31.29,224160.87831042573,24.5885,24.6357,24.5413,24.6121,224160.8783
2016-02-12 12:30:00,31.29,31.3,31.2,31.27,150419.16973963572,24.6121,24.6199,24.5413,24.5963,150419.1697
2016-02-12 13:00:00,31.28,31.33,31.23,31.28,111597.01642641636,24.6042,24.6435,24.5649,24.6042,111597.0164
2016-02-12 13:30:00,31.28,31.4,31.27,31.32,104252.83271873952,24.6042,24.6986,24.5963,24.6357,104252.8327
2016-02-12 14:00:00,31.32,31.44,31.32,31.42,166439.35076544865,24.6357,24.7301,24.6357,24.7143,166439.3508
2016-02-12 14:30:00,31.42,31.5,31.37,31.48,207411.82813722204,24.7143,24.7772,24.675,24.7615,207411.8281
2016-02-12 15:00:00,31.49,31.5,31.41,31.48,288195.7146049838,24.7694,24.7772,24.7065,24.7615,288195.7146
2016-02-12 15:30:00,31.48,31.48,31.35,31.4,952969.197675718,24.7615,24.7615,24.6593,24.6986,952969.1977
2016-02-16 09:30:00,31.86,31.91,31.61,31.7,240649.5418482512,25.0604,25.0997,24.8638,24.9346,240649.5418
2016-02-16 10:00:00,31.7,31.88,31.6,31.88,230379.20996759413,24.9346,25.0761,24.8559,25.0761,230379.21
2016-02-16 10:30:00,31.88,31.93,31.77,31.8,187699.2792490781,25.0761,25.1155,24.9896,25.0132,187699.2792
2016-02-16 11:00:00,31.8,31.96,31.79,31.96,267357.3136663314,25.0132,25.1391,25.0054,25.1391,267357.3137
2016-02-16 11:30:00,31.95,32.0,31.84,31.95,197209.7943904347,25.1312,25.1705,25.0447,25.1312,197209.7944
2016-02-16 12:00:00,31.96,31.97,31.92,31.94,166255.7995306738,25.1391,25.1469,25.1076,25.1233,166255.7995
2016-02-16 12:30:00,31.96,32.09,31.95,32.09,126480.67381830372,25.1391,25.2413,25.1312,25.2413,126480.6738
2016-02-16 13:00:00,32.1,32.18,32.06,32.15,121011.48731701866,25.2492,25.3121,25.2177,25.2885,121011.4873
2016-02-16 13:30:00,32.14,32.17,32.12,32.16,110136.07665660969,25.2807,25.3043,25.2649,25.2964,110136.0767
2016-02-16 14:00:00,32.16,32.19,32.04,32.06,342060.5319030059,25.2964,25.32,25.202,25.2177,342060.5319
2016-02-16 14:30:00,32.07,32.08,32.04,32.07,183378.35512347743,25.2256,25.2335,25.202,25.2256,183378.3551
2016-02-16 15:00:00,32.07,32.08,31.95,32.04,167444.6139233434,25.2256,25.2335,25.1312,25.202,167444.6139
2016-02-16 15:30:00,32.04,32.09,31.93,32.06,677531.3610459269,25.202,25.2413,25.1155,25.2177,677531.361
2016-02-17 09:30:00,32.05,32.51,32.01,32.42,404227.84109956416,25.2099,25.5717,25.1784,25.5009,404227.8411
2016-02-17 10:00:00,32.43,32.55,32.38,32.54,276607.44217230973,25.5088,25.6032,25.4694,25.5953,276607.4422
2016-02-17 10:30:00,32.54,32.62,32.47,32.59,268407.3974745782,25.5953,25.6582,25.5402,25.6346,268407.3975
2016-02-17 11:00:00,32.59,32.59,32.52,32.56,147459.93965806236,25.6346,25.6346,25.5796,25.611,147459.9397
2016-02-17 11:30:00,32.56,32.62,32.55,32.61,166572.74555816292,25.611,25.6582,25.6032,25.6503,166572.7456
2016-02-17 12:00:00,32.61,32.72,32.56,32.71,112338.69147390767,25.6503,25.7369,25.611,25.729,112338.6915
2016-02-17 12:30:00,32.71,32.8,32.71,32.78,127789.00994524529,25.729,25.7998,25.729,25.7841,127789.0099
2016-02-17 13:00:00,32.79,32.83,32.73,32.76,167644.17253324392,25.7919,25.8234,25.7447,25.7683,167644.1725
2016-02-17 13:30:00,32.75,32.8,32.74,32.77,149631.60688345067,25.7605,25.7998,25.7526,25.7762,149631.6069
2016-02-17 14:00:00,32.77,32.85,32.74,32.83,210706.14593809363,25.7762,25.8391,25.7526,25.8234,210706.1459
2016-02-17 14:30:00,32.83,32.85,32.79,32.8,252317.8511565538,25.8234,25.8391,25.7919,25.7998,252317.8512
2016-02-17 15:00:00,32.8,32.81,32.72,32.73,300870.35422952287,25.7998,25.8077,25.7369,25.7447,300870.3542
2016-02-17 15:30:00,32.73,32.77,32.68,32.74,669642.9265839758,25.7447,25.7762,25.7054,25.7526,669642.9266
2016-02-18 09:30:00,32.76,32.84,32.64,32.69,344032.64051849366,25.7683,25.8313,25.6739,25.7133,344032.6405
2016-02-18 10:00:00,32.68,32.68,32.55,32.57,239821.426975081,25.7054,25.7054,25.6032,25.6189,239821.427
2016-02-18 10:30:00,32.56,32.57,32.45,32.48,228647.21197899207,25.611,25.6189,25.5245,25.5481,228647.212
2016-02-18 11:00:00,32.48,32.51,32.33,32.39,208740.44027265607,25.5481,25.5717,25.4301,25.4773,208740.4403
2016-02-18 11:30:00,32.39,32.44,32.31,32.43,252459.7832160018,25.4773,25.5166,25.4144,25.5088,252459.7832
2016-02-18 12:00:00,32.42,32.51,32.39,32.49,218094.08313778075,25.5009,25.5717,25.4773,25.556,218094.0831
2016-02-18 12:30:00,32.49,32.52,32.37,32.39,215190.3452899765,25.556,25.5796,25.4616,25.4773,215190.3453
2016-02-18 13:00:00,32.38,32.48,32.38,32.44,185119.957537155,25.4694,25.5481,25.4694,25.5166,185119.9575
2016-02-18 13:30:00,32.44,32.48,32.44,32.47,196774.3937870153,25.5166,25.5481,25.5166,25.5402,196774.3938
2016-02-18 14:00:00,32.47,32.48,32.39,32.43,273698.368532797,25.5402,25.5481,25.4773,25.5088,273698.3685
2016-02-18 14:30:00,32.42,32.49,32.41,32.46,267849.27366186166,25.5009,25.556,25.493,25.5324,267849.2737
2016-02-18 15:00:00,32.47,32.49,32.41,32.41,235520.7788579729,25.5402,25.556,25.493,25.493,235520.7789
2016-02-18 15:30:00,32.41,32.42,32.27,32.33,705798.2512012515,25.493,25.5009,25.3829,25.4301,705798.2512
2016-02-19 09:30:00,32.27,32.33,31.8,31.8,268592.0158676947,25.3829,25.4301,25.0132,25.0132,268592.0159
2016-02-19 10:00:00,31.79,31.84,31.71,31.76,128264.9625656498,25.0054,25.0447,24.9424,24.9818,128264.9626
2016-02-19 10:30:00,31.75,31.78,31.59,31.6,247254.1848251201,24.9739,24.9975,24.848,24.8559,247254.1848
2016-02-19 11:00:00,31.59,31.63,31.46,31.51,468353.3858531679,24.848,24.8795,24.7458,24.7851,468353.3859
2016-02-19 11:30:00,31.51,31.54,31.36,31.37,318376.0196670019,24.7851,24.8087,24.6671,24.675,318376.0197
2016-02-19 12:00:00,31.38,31.39,31.17,31.18,291228.57861213543,24.6829,24.6907,24.5177,24.5255,291228.5786
2016-02-19 12:30:00,31.17,31.19,31.06,31.12,474300.6592915409,24.5177,24.5334,24.4312,24.4783,474300.6593
2016-02-19 13:00:00,31.11,31.26,31.11,31.23,257658.97865683315,24.4705,24.5885,24.4705,24.5649,257658.9787
2016-02-19 13:30:00,31.23,31.38,31.23,31.31,350001.257123701,24.5649,24.6829,24.5649,24.6278,350001.2571
2016-02-19 14:00:00,31.31,31.34,31.2,31.23,383203.7546094536,24.6278,24.6514,24.5413,24.5649,383203.7546
2016-02-19 14:30:00,31.23,31.32,31.2,31.3,214268.3204827355,24.5649,24.6357,24.5413,24.6199,214268.3205
2016-02-19 15:00:00,31.3,31.43,31.29,31.39,412910.24136775057,24.6199,24.7222,24.6121,24.6907,412910.2414
2016-02-19 15:30:00,31.39,31.47,31.31,31.43,1341521.5498938428,24.6907,24.7536,24.6278,24.7222,1341521.5499
2016-02-22 09:30:00,31.5,32.09,31.5,31.71,501448.1003464074,24.7772,25.2413,24.7772,24.9424,501448.1003
2016-02-22 10:00:00,31.71,31.95,31.71,31.84,307848.5026259917,24.9424,25.1312,24.9424,25.0447,307848.5026
2016-02-22 10:30:00,31.85,31.91,31.74,31.76,341126.768354006,25.0525,25.0997,24.966,24.9818,341126.7684
2016-02-22 11:00:00,31.77,31.77,31.64,31.73,126401.70410101688,24.9896,24.9896,24.8874,24.9582,126401.7041
2016-02-22 11:30:00,31.74,31.79,31.64,31.76,121900.43021566657,24.966,25.0054,24.8874,24.9818,121900.4302
2016-02-22 12:00:00,31.76,31.79,31.73,31.76,115885.92580176557,24.9818,25.0054,24.9582,24.9818,115885.9258
2016-02-22 12:30:00,31.76,31.84,31.75,31.78,113007.79975416248,24.9818,25.0447,24.9739,24.9975,113007.7998
2016-02-22 13:00:00,31.77,31.86,31.76,31.84,132514.38708235556,24.9896,25.0604,24.9818,25.0447,132514.3871
2016-02-22 13:30:00,31.84,31.88,31.8,31.87,257398.5920214549,25.0447,25.0761,25.0132,25.0683,257398.592
2016-02-22 14:00:00,31.87,31.96,31.82,31.96,587369.2870711811,25.0683,25.1391,25.029,25.1391,587369.2871
2016-02-22 14:30:00,31.96,31.96,31.87,31.89,192971.0414571461,25.1391,25.1391,25.0683,25.084,192971.0415
2016-02-22 15:00:00,31.89,32.01,31.89,31.99,190368.2422617052,25.084,25.1784,25.084,25.1627,190368.2423
2016-02-22 15:30:00,31.98,32.09,31.95,32.01,858911.9957537155,25.1548,25.2413,25.1312,25.1784,858911.9958
2016-02-23 09:30:00,31.86,32.22,31.86,32.01,368062.9120572131,25.0604,25.3436,25.0604,25.1784,368062.9121
2016-02-23 10:00:00,32.02,32.02,31.84,31.85,182820.23131076092,25.1863,25.1863,25.0447,25.0525,182820.2313
2016-02-23 10:30:00,31.84,31.89,31.65,31.72,165224.92457257793,25.0447,25.084,24.8952,24.9503,165224.9246
2016-02-23 11:00:00,31.72,31.75,31.66,31.7,209873.7624315566,24.9503,24.9739,24.9031,24.9346,209873.7624
2016-02-23 11:30:00,31.7,31.7,31.62,31.64,298486.32249413343,24.9346,24.9346,24.8716,24.8874,298486.3225
2016-02-23 12:00:00,31.64,31.7,31.63,31.67,403253.5255335792,24.8874,24.9346,24.8795,24.911,403253.5255
2016-02-23 12:30:00,31.67,31.68,31.61,31.66,217009.85026259915,24.911,24.9188,24.8638,24.9031,217009.8503
2016-02-23 13:00:00,31.67,31.67,31.62,31.67,145931.76891272768,24.911,24.911,24.8716,24.911,145931.7689
2016-02-23 13:30:00,31.67,31.68,31.56,31.66,212387.9874846352,24.911,24.9188,24.8244,24.9031,212387.9875
2016-02-23 14:00:00,31.66,31.7,31.64,31.67,168017.6779528439,24.9031,24.9346,24.8874,24.911,168017.678
2016-02-23 14:30:00,31.67,31.68,31.64,31.65,103561.31411330876,24.911,24.9188,24.8874,24.8952,103561.3141
2016-02-23 15:00:00,31.64,31.69,31.57,31.65,182655.888926137,24.8874,24.9267,24.8323,24.8952,182655.8889
2016-02-23 15:30:00,31.65,31.77,31.64,31.7,464148.78198681417,24.8952,24.9896,24.8874,24.9346,464148.782
2016-02-24 09:30:00,31.44,31.45,30.93,31.27,233419.54408313776,24.7301,24.7379,24.3289,24.5963,233419.5441
2016-02-24 10:00:00,31.27,31.69,31.23,31.68,310803.4640741982,24.5963,24.9267,24.5649,24.9188,310803.4641
2016-02-24 10:30:00,31.69,31.96,31.64,31.87,907877.489104928,24.9267,25.1391,24.8874,25.0683,907877.4891
2016-02-24 11:00:00,31.87,31.91,31.85,31.86,436267.1359928484,25.0683,25.0997,25.0525,25.0604,436267.136
2016-02-24 11:30:00,31.86,31.94,31.85,31.91,510717.4377025366,25.0604,25.1233,25.0525,25.0997,510717.4377
2016-02-24 12:00:00,31.92,32.0,31.86,31.86,254664.53234998323,25.1076,25.1705,25.0604,25.0604,254664.5323
2016-02-24 12:30:00,31.87,31.95,31.86,31.91,114002.39132864006,25.0683,25.1312,25.0604,25.0997,114002.3913
2016-02-24 13:00:00,31.92,31.97,31.9,31.94,179947.44105486647,25.1076,25.1469,25.0919,25.1233,179947.4411
2016-02-24 13:30:00,31.94,31.95,31.87,31.9,93091.42362275114,25.1233,25.1312,25.0683,25.0919,93091.4236
2016-02-24 14:00:00,31.9,32.05,31.88,32.0,183964.22505307847,25.0919,25.2099,25.0761,25.1705,183964.2251
2016-02-24 14:30:00,32.0,32.04,31.97,32.0,110840.40116214102,25.1705,25.202,25.1469,25.1705,110840.4012
2016-02-24 15:00:00,32.0,32.25,32.0,32.23,223627.29913956867,25.1705,25.3672,25.1705,25.3514,223627.2991
2016-02-24 15:30:00,32.22,32.28,32.18,32.23,810032.9422281819,25.3436,25.3908,25.3121,25.3514,810032.9422
2016-02-25 09:30:00,32.38,32.49,31.96,32.08,318288.5126829813,25.4694,25.556,25.1391,25.2335,318288.5127
2016-02-25 10:00:00,32.07,32.07,31.91,31.96,442018.05229634594,25.2256,25.2256,25.0997,25.1391,442018.0523
2016-02-25 10:30:00,31.96,32.05,31.91,31.93,198767.8455693373,25.1391,25.2099,25.0997,25.1155,198767.8456
2016-02-25 11:00:00,31.93,32.05,31.93,31.94,270385.9090401162,25.1155,25.2099,25.1155,25.1233,270385.909
2016-02-25 11:30:00,31.95,32.09,31.94,32.0,558214.5211755503,25.1312,25.2413,25.1233,25.1705,558214.5212
2016-02-25 12:00:00,32.01,32.12,32.0,32.1,218964.8843446195,25.1784,25.2649,25.1705,25.2492,218964.8843
2016-02-25 12:30:00,32.09,32.17,32.09,32.17,407976.768354006,25.2413,25.3043,25.2413,25.3043,407976.7684
2016-02-25 13:00:00,32.17,32.24,32.17,32.24,136229.16526986254,25.3043,25.3593,25.3043,25.3593,136229.1653
2016-02-25 13:30:00,32.23,32.35,32.2,32.32,754844.8485864343,25.3514,25.4458,25.3279,25.4222,754844.8486
2016-02-25 14:00:00,32.31,32.31,32.2,32.26,402284.5457593027,25.4144,25.4144,25.3279,25.375,402284.5458
2016-02-25 14:30:00,32.27,32.39,32.27,32.35,175455.77159459156,25.3829,25.4773,25.3829,25.4458,175455.7716
2016-02-25 15:00:00,32.34,32.61,32.34,32.51,323155.8218795396,25.438,25.6503,25.438,25.5717,323155.8219
2016-02-25 15:30:00,32.51,32.69,32.5,32.68,866419.4546876745,25.5717,25.7133,25.5638,25.7054,866419.4547
2016-02-26 09:30:00,32.8,32.98,32.74,32.82,201272.4661973405,25.7998,25.9414,25.7526,25.8155,201272.4662
2016-02-26 10:00:00,32.82,32.92,32.77,32.85,209053.1176667784,25.8155,25.8942,25.7762,25.8391,209053.1177
2016-02-26 10:30:00,32.85,32.99,32.83,32.95,112754.88322717622,25.8391,25.9492,25.8234,25.9178,112754.8832
2016-02-26 11:00:00,32.94,33.01,32.9,32.9,194902.59805564868,25.9099,25.965,25.8785,25.8785,194902.5981
2016-02-26 11:30:00,32.91,33.0,32.83,32.97,235521.84601631467,25.8863,25.9571,25.8234,25.9335,235521.846
2016-02-26 12:00:00,32.97,33.06,32.92,33.05,189332.0315119008,25.9335,26.0043,25.8942,25.9964,189332.0315
2016-02-26 12:30:00,33.05,33.17,33.01,33.13,152756.2465079897,25.9964,26.0908,25.965,26.0594,152756.2465
2016-02-26 13:00:00,33.14,33.18,33.11,33.11,160871.9856967259,26.0672,26.0987,26.0436,26.0436,160871.9857
2016-02-26 13:30:00,33.11,33.13,33.06,33.13,188517.78969717288,26.0436,26.0594,26.0043,26.0594,188517.7897
2016-02-26 14:00:00,33.13,33.22,33.11,33.2,218805.8777517041,26.0594,26.1302,26.0436,26.1144,218805.8778
2016-02-26 14:30:00,33.2,33.21,33.09,33.1,262173.05844228406,26.1144,26.1223,26.0279,26.0358,262173.0584
2016-02-26 15:00:00,33.09,33.24,33.09,33.21,289510.4536819756,26.0279,26.1459,26.0279,26.1223,289510.4537
2016-02-26 15:30:00,33.21,33.25,33.1,33.19,1090722.2650575482,26.1223,26.1538,26.0358,26.1066,1090722.2651
2016-02-29 09:30:00,33.12,33.2,32.99,33.05,165425.5503408202,26.0515,26.1144,25.9492,25.9964,165425.5503
2016-02-29 10:00:00,33.04,33.15,32.96,33.04,529766.2141021343,25.9886,26.0751,25.9257,25.9886,529766.2141
2016-02-29 10:30:00,33.04,33.1,32.97,33.04,375728.3104257459,25.9886,26.0358,25.9335,25.9886,375728.3104
2016-02-29 11:00:00,33.05,33.17,33.05,33.06,220115.28103698732,25.9964,26.0908,25.9964,26.0043,220115.281
2016-02-29 11:30:00,33.05,33.17,33.05,33.08,280990.2614817298,25.9964,26.0908,25.9964,26.02,280990.2615
2016-02-29 12:00:00,33.09,33.13,33.0,33.04,286959.9452452788,26.0279,26.0594,25.9571,25.9886,286959.9452
2016-02-29 12:30:00,33.05,33.07,32.91,33.02,344596.1001229187,25.9964,26.0122,25.8863,25.9728,344596.1001
2016-02-29 13:00:00,33.02,33.09,32.97,33.05,402290.948709353,25.9728,26.0279,25.9335,25.9964,402290.9487
2016-02-29 13:30:00,33.04,33.08,32.94,33.04,274767.6611911945,25.9886,26.02,25.9099,25.9886,274767.6612
2016-02-29 14:00:00,33.03,33.06,32.96,32.98,299680.4726785116,25.9807,26.0043,25.9257,25.9414,299680.4727
2016-02-29 14:30:00,32.98,33.0,32.96,32.96,359954.6429768689,25.9414,25.9571,25.9257,25.9257,359954.643
2016-02-29 15:00:00,32.96,32.97,32.85,32.91,433771.0526315789,25.9257,25.9335,25.8391,25.8863,433771.0526
2016-02-29 15:30:00,32.9,32.97,32.87,32.97,1127965.024025031,25.8785,25.9335,25.8549,25.9335,1127965.024
2016-03-01 09:30:00,33.21,33.4,33.14,33.33,154609.9005475472,26.1223,26.2717,26.0672,26.2167,154609.9005
2016-03-01 10:00:00,33.33,33.44,33.27,33.39,273868.0467091295,26.2167,26.3032,26.1695,26.2639,273868.0467
2016-03-01 10:30:00,33.39,33.43,33.33,33.41,207226.14258576377,26.2639,26.2953,26.2167,26.2796,207226.1426
2016-03-01 11:00:00,33.42,33.69,33.39,33.66,534721.0302827131,26.2875,26.4999,26.2639,26.4763,534721.0303
2016-03-01 11:30:00,33.68,33.68,33.59,33.65,263500.6034193765,26.492,26.492,26.4212,26.4684,263500.6034
2016-03-01 12:00:00,33.65,33.7,33.57,33.58,299648.45792826015,26.4684,26.5077,26.4055,26.4133,299648.4579
2016-03-01 12:30:00,33.58,33.63,33.56,33.59,364539.15521287295,26.4133,26.4527,26.3976,26.4212,364539.1552
2016-03-01 13:00:00,33.59,33.65,33.52,33.58,178114.06302380154,26.4212,26.4684,26.3661,26.4133,178114.063
2016-03-01 13:30:00,33.58,33.67,33.58,33.65,138383.75796178344,26.4133,26.4841,26.4133,26.4684,138383.758
2016-03-01 14:00:00,33.65,33.75,33.53,33.61,518253.709911722,26.4684,26.547,26.374,26.4369,518253.7099
2016-03-01 14:30:00,33.61,33.67,33.6,33.65,198853.2182366745,26.4369,26.4841,26.4291,26.4684,198853.2182
2016-03-01 15:00:00,33.65,33.74,33.65,33.73,260223.36015197227,26.4684,26.5392,26.4684,26.5313,260223.3602
2016-03-01 15:30:00,33.73,33.75,33.71,33.75,533936.6689015533,26.5313,26.547,26.5156,26.547,533936.6689
2016-03-02 09:30:00,33.73,33.84,33.59,33.74,108103.1400156442,26.5313,26.6178,26.4212,26.5392,108103.14
2016-03-02 10:00:00,33.73,33.77,33.63,33.67,301153.1511900771,26.5313,26.5628,26.4527,26.4841,301153.1512
2016-03-02 10:30:00,33.66,33.72,33.6,33.68,187335.3782545536,26.4763,26.5235,26.4291,26.492,187335.3783
2016-03-02 11:00:00,33.67,33.74,33.65,33.73,118333.98703765783,26.4841,26.5392,26.4684,26.5313,118333.987
2016-03-02 11:30:00,33.73,33.75,33.63,33.64,108948.32942228182,26.5313,26.547,26.4527,26.4605,108948.3294
2016-03-02 12:00:00,33.63,33.63,33.57,33.58,118263.5545871047,26.4527,26.4527,26.4055,26.4133,118263.5546
2016-03-02 12:30:00,33.58,33.61,33.53,33.54,138950.41904123366,26.4133,26.4369,26.374,26.3819,138950.419
2016-03-02 13:00:00,33.53,33.54,33.47,33.53,86698.07799754162,26.374,26.3819,26.3268,26.374,86698.078
2016-03-02 13:30:00,33.53,33.56,33.48,33.48,131208.18527209744,26.374,26.3976,26.3347,26.3347,131208.1853
2016-03-02 14:00:00,33.47,33.55,33.46,33.53,149419.24237344955,26.3268,26.3897,26.3189,26.374,149419.2424
2016-03-02 14:30:00,33.52,33.65,33.52,33.58,125390.03799307183,26.3661,26.4684,26.3661,26.4133,125390.038
2016-03-02 15:00:00,33.59,33.59,33.49,33.51,207719.1697396357,26.4212,26.4212,26.3425,26.3583,207719.1697
2016-03-02 15:30:00,33.5,33.61,33.46,33.59,699389.965359258,26.3504,26.4369,26.3189,26.4212,699389.9654
2016-03-03 09:30:00,33.47,33.88,33.47,33.82,210543.93787015308,26.3268,26.6493,26.3268,26.6021,210543.9379
2016-03-03 10:00:00,33.82,33.86,33.61,33.71,186247.94390434684,26.6021,26.6336,26.4369,26.5156,186247.9439
2016-03-03 10:30:00,33.71,33.73,33.68,33.69,295261.3699854732,26.5156,26.5313,26.492,26.4999,295261.37
2016-03-03 11:00:00,33.7,33.82,33.65,33.68,79754.0786680076,26.5077,26.6021,26.4684,26.492,79754.0787
2016-03-03 11:30:00,33.68,33.72,33.53,33.54,233434.48429992172,26.492,26.5235,26.374,26.3819,233434.4843
2016-03-03 12:00:00,33.55,33.59,33.43,33.51,310006.29679293773,26.3897,26.4212,26.2953,26.3583,310006.2968
2016-03-03 12:30:00,33.53,33.65,33.52,33.64,178714.87317018662,26.374,26.4684,26.3661,26.4605,178714.8732
2016-03-03 13:00:00,33.64,33.71,33.63,33.65,48366.817521510784,26.4605,26.5156,26.4527,26.4684,48366.8175
2016-03-03 13:30:00,33.65,33.73,33.65,33.7,30100.26818638954,26.4684,26.5313,26.4684,26.5077,30100.2682
2016-03-03 14:00:00,33.7,33.76,33.67,33.72,56589.27254441837,26.5077,26.5549,26.4841,26.5235,56589.2725
2016-03-03 14:30:00,33.72,33.78,33.71,33.75,141166.90691697397,26.5235,26.5706,26.5156,26.547,141166.9069
2016-03-03 15:00:00,33.75,33.79,33.73,33.79,165217.45446418592,26.547,26.5785,26.5313,26.5785,165217.4545
2016-03-03 15:30:00,33.79,33.86,33.76,33.86,246563.73337803103,26.5785,26.6336,26.5549,26.6336,246563.7334
2016-03-04 09:30:00,33.85,33.96,33.65,33.8,132252.9332886356,26.6257,26.7122,26.4684,26.5864,132252.9333
2016-03-04 10:00:00,33.8,33.99,33.8,33.9,224922.8293664097,26.5864,26.7358,26.5864,26.665,224922.8294
2016-03-04 10:30:00,33.91,34.02,33.86,33.99,277549.74298804335,26.6729,26.7594,26.6336,26.7358,277549.743
2016-03-04 11:00:00,33.99,34.09,33.99,34.02,128449.58095876634,26.7358,26.8145,26.7358,26.7594,128449.581
2016-03-04 11:30:00,34.02,34.06,33.97,33.99,117496.2677394122,26.7594,26.7909,26.7201,26.7358,117496.2677
2016-03-04 12:00:00,34.0,34.02,33.95,33.99,137573.7847804224,26.7437,26.7594,26.7044,26.7358,137573.7848
2016-03-04 12:30:00,33.99,34.02,33.97,33.99,99817.72265057548,26.7358,26.7594,26.7201,26.7358,99817.7227
2016-03-04 13:00:00,33.98,34.01,33.97,34.01,106584.57369538496,26.728,26.7516,26.7201,26.7516,106584.5737
2016-03-04 13:30:00,34.01,34.04,33.99,34.03,199483.90881662755,26.7516,26.7752,26.7358,26.7673,199483.9088
2016-03-04 14:00:00,34.02,34.03,33.94,33.96,384982.7075650911,26.7594,26.7673,26.6965,26.7122,384982.7076
2016-03-04 14:30:00,33.96,33.98,33.87,33.92,202249.98323835063,26.7122,26.728,26.6414,26.6808,202249.9832
2016-03-04 15:00:00,33.92,34.0,33.91,33.98,188422.81260476031,26.6808,26.7437,26.6729,26.728,188422.8126
2016-03-04 15:30:00,33.98,34.02,33.94,34.02,683206.5091071628,26.728,26.7594,26.6965,26.7594,683206.5091
2016-03-07 09:30:00,33.89,34.05,33.68,33.95,197801.0001117444,26.6572,26.783,26.492,26.7044,197801.0001
2016-03-07 10:00:00,33.94,34.04,33.89,34.02,272749.66476701305,26.6965,26.7752,26.6572,26.7594,272749.6648
2016-03-07 10:30:00,34.02,34.12,34.02,34.02,37264.10213431668,26.7594,26.8381,26.7594,26.7594,37264.1021
2016-03-07 11:00:00,34.02,34.04,33.98,34.02,45201.62587998659,26.7594,26.7752,26.728,26.7594,45201.6259
2016-03-07 11:30:00,34.02,34.12,34.0,34.02,37727.24885462063,26.7594,26.8381,26.7437,26.7594,37727.2489
2016-03-07 12:00:00,34.02,34.05,33.98,34.02,95322.85171527544,26.7594,26.783,26.728,26.7594,95322.8517
2016-03-07 12:30:00,34.02,34.02,33.98,34.02,96963.0740864901,26.7594,26.7594,26.728,26.7594,96963.0741
2016-03-07 13:00:00,34.02,34.06,33.98,34.01,385969.82903117663,26.7594,26.7909,26.728,26.7516,385969.829
2016-03-07 13:30:00,34.02,34.02,33.94,34.0,119352.05609565314,26.7594,26.7594,26.6965,26.7437,119352.0561
2016-03-07 14:00:00,33.99,34.01,33.9,33.92,73123.82389093754,26.7358,26.7516,26.665,26.6808,73123.8239
2016-03-07 14:30:00,33.92,33.92,33.84,33.88,101742.87629902782,26.6808,26.6808,26.6178,26.6493,101742.8763
2016-03-07 15:00:00,33.88,34.04,33.81,34.02,140770.991172198,26.6493,26.7752,26.5942,26.7594,140770.9912
2016-03-07 15:30:00,34.02,34.06,33.98,34.05,291356.63761314115,26.7594,26.7909,26.728,26.783,291356.6376
2016-03-08 09:30:00,33.89,33.97,33.43,33.47,143114.4708906023,26.6572,26.7201,26.2953,26.3268,143114.4709
2016-03-08 10:00:00,33.48,33.58,33.43,33.48,119566.55492233767,26.3347,26.4133,26.2953,26.3347,119566.5549
2016-03-08 10:30:00,33.47,33.56,33.46,33.56,154826.53369091518,26.3268,26.3976,26.3189,26.3976,154826.5337
2016-03-08 11:00:00,33.56,33.58,33.4,33.45,301241.7253324393,26.3976,26.4133,26.2717,26.3111,301241.7253
2016-03-08 11:30:00,33.44,33.57,33.44,33.53,226182.0762096324,26.3032,26.4055,26.3032,26.374,226182.0762
2016-03-08 12:00:00,33.52,33.6,33.49,33.58,262923.2707565091,26.3661,26.4291,26.3425,26.4133,262923.2708
2016-03-08 12:30:00,33.58,33.6,33.54,33.58,163551.62029277012,26.4133,26.4291,26.3819,26.4133,163551.6203
2016-03-08 13:00:00,33.58,33.61,33.54,33.58,39627.85786121354,26.4133,26.4369,26.3819,26.4133,39627.8579
2016-03-08 13:30:00,33.58,33.62,33.53,33.56,36211.88400938652,26.4133,26.4448,26.374,26.3976,36211.884
2016-03-08 14:00:00,33.55,33.58,33.54,33.56,42314.9625656498,26.3897,26.4133,26.3819,26.3976,42314.9626
2016-03-08 14:30:00,33.55,33.58,33.52,33.54,247428.13163481955,26.3897,26.4133,26.3661,26.3819,247428.1316
2016-03-08 15:00:00,33.54,33.56,33.47,33.47,341030.72410325176,26.3819,26.3976,26.3268,26.3268,341030.7241
2016-03-08 15:30:00,33.46,33.56,33.42,33.56,830654.7100234663,26.3189,26.3976,26.2875,26.3976,830654.71
2016-03-09 09:30:00,33.68,33.79,33.65,33.73,136676.30461504078,26.7055,26.7927,26.6817,26.7451,136676.3046
2016-03-09 10:00:00,33.73,33.84,33.7,33.73,66002.67627667896,26.7451,26.8323,26.7213,26.7451,66002.6763
2016-03-09 10:30:00,33.74,33.83,33.66,33.7,173185.92580176555,26.753,26.8244,26.6896,26.7213,173185.9258
2016-03-09 11:00:00,33.7,33.81,33.7,33.78,77350.83808246731,26.7213,26.8085,26.7213,26.7847,77350.8381
2016-03-09 11:30:00,33.79,33.8,33.72,33.77,82601.25712370097,26.7927,26.8006,26.7372,26.7768,82601.2571
2016-03-09 12:00:00,33.77,33.8,33.75,33.78,34612.213655157,26.7768,26.8006,26.761,26.7847,34612.2137
2016-03-09 12:30:00,33.79,33.83,33.77,33.82,88655.24639624539,26.7927,26.8244,26.7768,26.8165,88655.2464
2016-03-09 13:00:00,33.83,33.85,33.75,33.77,65125.47211978992,26.8244,26.8403,26.761,26.7768,65125.4721
2016-03-09 13:30:00,33.77,33.8,33.76,33.8,112402.72097441056,26.7768,26.8006,26.7689,26.8006,112402.721
2016-03-09 14:00:00,33.8,33.84,33.78,33.82,89897.41870600067,26.8006,26.8323,26.7847,26.8165,89897.4187
2016-03-09 14:30:00,33.82,33.85,33.81,33.83,155999.34070845903,26.8165,26.8403,26.8085,26.8244,155999.3407
2016-03-09 15:00:00,33.83,33.83,33.72,33.74,199821.13085260923,26.8244,26.8244,26.7372,26.753,199821.1309
2016-03-09 15:30:00,33.73,33.77,33.67,33.72,201635.3000335233,26.7451,26.7768,26.6975,26.7372,201635.3
2016-03-10 09:30:00,33.77,33.95,33.71,33.9,137806.4252989161,26.7768,26.9195,26.7292,26.8799,137806.4253
2016-03-10 10:00:00,33.91,33.98,33.73,33.74,56101.581182255,26.8878,26.9433,26.7451,26.753,56101.5812
2016-03-10 10:30:00,33.73,33.79,33.61,33.67,57781.288412113085,26.7451,26.7927,26.65,26.6975,57781.2884
2016-03-10 11:00:00,33.67,33.67,33.4,33.44,78558.86132528774,26.6975,26.6975,26.4834,26.5152,78558.8613
2016-03-10 11:30:00,33.45,33.46,33.29,33.29,120252.73773605988,26.5231,26.531,26.3962,26.3962,120252.7377
2016-03-10 12:00:00,33.31,33.32,33.23,33.24,95857.49804447424,26.4121,26.42,26.3486,26.3566,95857.498
2016-03-10 12:30:00,33.25,33.26,33.13,33.17,129906.25209520616,26.3645,26.3724,26.2694,26.3011,129906.2521
2016-03-10 13:00:00,33.17,33.2,33.1,33.19,110418.87361716392,26.3011,26.3249,26.2456,26.3169,110418.8736
2016-03-10 13:30:00,33.2,33.24,33.1,33.13,182881.0593362387,26.3249,26.3566,26.2456,26.2694,182881.0593
2016-03-10 14:00:00,33.13,33.15,33.05,33.09,186015.3033858532,26.2694,26.2852,26.2059,26.2376,186015.3034
2016-03-10 14:30:00,33.09,33.3,33.08,33.26,81880.92524304391,26.2376,26.4041,26.2297,26.3724,81880.9252
2016-03-10 15:00:00,33.27,33.3,33.22,33.28,139645.13912168957,26.3804,26.4041,26.3407,26.3883,139645.1391
2016-03-10 15:30:00,33.29,33.3,33.17,33.19,743635.4173650687,26.3962,26.4041,26.3011,26.3169,743635.4174
2016-03-11 09:30:00,33.38,33.6,33.37,33.58,245509.38093641747,26.4676,26.642,26.4597,26.6262,245509.3809
2016-03-11 10:00:00,33.58,33.63,33.47,33.57,181004.9949715052,26.6262,26.6658,26.5389,26.6182,181004.995
2016-03-11 10:30:00,33.58,33.62,33.57,33.58,101675.64532349983,26.6262,26.6579,26.6182,26.6262,101675.6453
2016-03-11 11:00:00,33.58,33.73,33.57,33.72,63470.30953179126,26.6262,26.7451,26.6182,26.7372,63470.3095
2016-03-11 11:30:00,33.72,33.84,33.68,33.8,90486.49011062688,26.7372,26.8323,26.7055,26.8006,90486.4901
2016-03-11 12:00:00,33.8,33.84,33.77,33.81,36437.05441948821,26.8006,26.8323,26.7768,26.8085,36437.0544
2016-03-11 12:30:00,33.8,33.81,33.73,33.74,39521.14202704213,26.8006,26.8085,26.7451,26.753,39521.142
2016-03-11 13:00:00,33.75,33.75,33.7,33.73,82588.4512236004,26.761,26.761,26.7213,26.7451,82588.4512
2016-03-11 13:30:00,33.73,33.85,33.71,33.85,77597.35165940328,26.7451,26.8403,26.7292,26.8403,77597.3517
2016-03-11 14:00:00,33.85,33.87,33.82,33.85,63981.47837747234,26.8403,26.8561,26.8165,26.8403,63981.4784
2016-03-11 14:30:00,33.86,33.93,33.86,33.89,112329.08704883228,26.8482,26.9037,26.8482,26.872,112329.087
2016-03-11 15:00:00,33.89,33.98,33.85,33.96,115749.32953402614,26.872,26.9433,26.8403,26.9275,115749.3295
2016-03-11 15:30:00,33.96,34.02,33.93,33.99,267899.4301039222,26.9275,26.975,26.9037,26.9513,267899.4301
2016-03-14 09:30:00,33.95,34.09,33.89,34.03,67062.36451000112,26.9195,27.0306,26.872,26.983,67062.3645
2016-03-14 10:00:00,34.03,34.07,33.98,34.07,42655.38607665661,26.983,27.0147,26.9433,27.0147,42655.3861
2016-03-14 10:30:00,34.07,34.09,34.03,34.04,87979.73516594032,27.0147,27.0306,26.983,26.9909,87979.7352
2016-03-14 11:00:00,34.03,34.05,33.95,33.95,61513.14113308749,26.983,26.9988,26.9195,26.9195,61513.1411
2016-03-14 11:30:00,33.96,34.04,33.94,33.96,47673.16459939658,26.9275,26.9909,26.9116,26.9275,47673.1646
2016-03-14 12:00:00,33.97,34.0,33.93,33.99,55116.59403285283,26.9354,26.9592,26.9037,26.9513,55116.594
2016-03-14 12:30:00,33.99,34.04,33.99,34.04,35870.39334003799,26.9513,26.9909,26.9513,26.9909,35870.3933
2016-03-14 13:00:00,34.05,34.13,34.02,34.03,85375.86881215779,26.9988,27.0623,26.975,26.983,85375.8688
2016-03-14 13:30:00,34.04,34.11,34.02,34.07,41974.53905464298,26.9909,27.0464,26.975,27.0147,41974.5391
2016-03-14 14:00:00,34.08,34.08,34.0,34.02,94124.43289753044,27.0226,27.0226,26.9592,26.975,94124.4329
2016-03-14 14:30:00,34.02,34.08,34.02,34.07,72654.2742205833,26.975,27.0226,26.975,27.0147,72654.2742
2016-03-14 15:00:00,34.08,34.16,34.03,34.16,71042.86512459493,27.0226,27.0861,26.983,27.0861,71042.8651
2016-03-14 15:30:00,34.16,34.22,34.13,34.14,328900.3352329869,27.0861,27.1336,27.0623,27.0702,328900.3352
2016-03-15 09:30:00,33.86,33.87,33.69,33.77,94158.5819644653,26.8482,26.8561,26.7134,26.7768,94158.582
2016-03-15 10:00:00,33.78,33.87,33.68,33.84,80592.86512459493,26.7847,26.8561,26.7055,26.8323,80592.8651
2016-03-15 10:30:00,33.84,33.87,33.73,33.73,115269.10828025478,26.8323,26.8561,26.7451,26.7451,115269.1083
2016-03-15 11:00:00,33.73,33.78,33.72,33.75,88215.57715945915,26.7451,26.7847,26.7372,26.761,88215.5772
2016-03-15 11:30:00,33.76,33.77,33.63,33.64,60161.05151413566,26.7689,26.7768,26.6658,26.6737,60161.0515
2016-03-15 12:00:00,33.64,33.66,33.61,33.66,40481.58453458487,26.6737,26.6896,26.65,26.6896,40481.5845
2016-03-15 12:30:00,33.66,33.67,33.64,33.67,30739.49603307632,26.6896,26.6975,26.6737,26.6975,30739.496
2016-03-15 13:00:00,33.67,33.73,33.65,33.73,35158.59872611465,26.6975,26.7451,26.6817,26.7451,35158.5987
2016-03-15 13:30:00,33.73,33.79,33.73,33.78,62855.6263269639,26.7451,26.7927,26.7451,26.7847,62855.6263
2016-03-15 14:00:00,33.78,33.83,33.77,33.81,33592.010280478265,26.7847,26.8244,26.7768,26.8085,33592.0103
2016-03-15 14:30:00,33.8,33.81,33.74,33.75,42099.396580623536,26.8006,26.8085,26.753,26.761,42099.3966
2016-03-15 15:00:00,33.76,33.83,33.73,33.81,83357.87238797631,26.7689,26.8244,26.7451,26.8085,83357.8724
2016-03-15 15:30:00,33.81,33.85,33.79,33.83,242943.93228293664,26.8085,26.8403,26.7927,26.8244,242943.9323
2016-03-16 09:30:00,33.65,33.87,33.49,33.82,101670.30953179124,26.6817,26.8561,26.5548,26.8165,101670.3095
2016-03-16 10:00:00,33.81,33.99,33.81,33.92,55686.45658732819,26.8085,26.9513,26.8085,26.8958,55686.4566
2016-03-16 10:30:00,33.93,33.94,33.88,33.92,44287.07118113756,26.9037,26.9116,26.864,26.8958,44287.0712
2016-03-16 11:00:00,33.92,33.96,33.89,33.91,39893.58028830037,26.8958,26.9275,26.872,26.8878,39893.5803
2016-03-16 11:30:00,33.91,33.93,33.76,33.76,64253.60375460945,26.8878,26.9037,26.7689,26.7689,64253.6038
2016-03-16 12:00:00,33.77,33.79,33.74,33.77,105055.33579170857,26.7768,26.7927,26.753,26.7768,105055.3358
2016-03-16 12:30:00,33.77,33.78,33.73,33.74,49615.39278131635,26.7768,26.7847,26.7451,26.753,49615.3928
2016-03-16 13:00:00,33.75,33.77,33.73,33.73,41243.535590568776,26.761,26.7768,26.7451,26.7451,41243.5356
2016-03-16 13:30:00,33.73,33.73,33.65,33.67,43313.82277349424,26.7451,26.7451,26.6817,26.6975,43313.8228
2016-03-16 14:00:00,33.68,34.1,33.68,34.09,103839.84244049614,26.7055,27.0385,26.7055,27.0306,103839.8424
2016-03-16 14:30:00,34.08,34.18,34.0,34.02,92586.65772712034,27.0226,27.1019,26.9592,26.975,92586.6577
2016-03-16 15:00:00,34.02,34.21,34.02,34.11,109426.41635936976,26.975,27.1257,26.975,27.0464,109426.4164
2016-03-16 15:30:00,34.12,34.15,34.04,34.08,253831.08168510447,27.0543,27.0781,26.9909,27.0226,253831.0817
2016-03-17 09:30:00,34.1,34.17,34.03,34.15,80713.45401720863,27.0385,27.094,26.983,27.0781,80713.454
2016-03-17 10:00:00,34.15,34.2,34.1,34.1,142399.47480165382,27.0781,27.1178,27.0385,27.0385,142399.4748
2016-03-17 10:30:00,34.1,34.13,34.05,34.06,77280.40563191418,27.0385,27.0623,26.9988,27.0068,77280.4056
2016-03-17 11:00:00,34.07,34.25,34.06,34.24,53973.66744887697,27.0147,27.1574,27.0068,27.1495,53973.6674
2016-03-17 11:30:00,34.25,34.3,34.2,34.24,44396.98849033412,27.1574,27.1971,27.1178,27.1495,44396.9885
2016-03-17 12:00:00,34.24,34.24,34.16,34.21,251912.3309867024,27.1495,27.1495,27.0861,27.1257,251912.331
2016-03-17 12:30:00,34.21,34.26,34.21,34.25,138665.48776399597,27.1257,27.1653,27.1257,27.1574,138665.4878
2016-03-17 13:00:00,34.25,34.25,34.17,34.22,87527.26002905352,27.1574,27.1574,27.094,27.1336,87527.26
2016-03-17 13:30:00,34.22,34.35,34.19,34.33,243490.3173538943,27.1336,27.2367,27.1098,27.2209,243490.3174
2016-03-17 14:00:00,34.32,34.36,34.3,34.33,68887.20527433233,27.2129,27.2446,27.1971,27.2209,68887.2053
2016-03-17 14:30:00,34.32,34.38,34.3,34.36,82266.16940440272,27.2129,27.2605,27.1971,27.2446,82266.1694
2016-03-17 15:00:00,34.37,34.47,34.35,34.47,185743.1780087161,27.2526,27.3319,27.2367,27.3319,185743.178
2016-03-17 15:30:00,34.46,34.48,34.34,34.36,369453.41937646666,27.3239,27.3398,27.2288,27.2446,369453.4194
2016-03-18 09:30:00,34.49,34.61,34.31,34.49,486390.49614482064,27.3477,27.4429,27.205,27.3477,486390.4961
2016-03-18 10:00:00,34.48,34.51,34.44,34.45,301171.29288188624,27.3398,27.3636,27.3081,27.316,301171.2929
2016-03-18 10:30:00,34.45,34.49,34.42,34.44,205815.35925801765,27.316,27.3477,27.2922,27.3081,205815.3593
2016-03-18 11:00:00,34.44,34.47,34.35,34.43,215358.95630796737,27.3081,27.3319,27.2367,27.3001,215358.9563
2016-03-18 11:30:00,34.43,34.44,34.32,34.44,236275.25980556489,27.3001,27.3081,27.2129,27.3081,236275.2598
2016-03-18 12:00:00,34.43,34.44,34.39,34.4,130922.18683651804,27.3001,27.3081,27.2684,27.2764,130922.1868
2016-03-18 12:30:00,34.41,34.42,34.29,34.3,223116.1302938876,27.2843,27.2922,27.1891,27.1971,223116.1303
2016-03-18 13:00:00,34.31,34.34,34.24,34.32,119717.0242485194,27.205,27.2288,27.1495,27.2129,119717.0242
2016-03-18 13:30:00,34.32,34.32,34.25,34.3,267549.40216784,27.2129,27.2129,27.1574,27.1971,267549.4022
2016-03-18 14:00:00,34.31,34.32,34.24,34.24,283794.7536037546,27.205,27.2129,27.1495,27.1495,283794.7536
2016-03-18 14:30:00,34.25,34.32,34.23,34.25,150644.3401497374,27.1574,27.2129,27.1416,27.1574,150644.3401
2016-03-18 15:00:00,34.25,34.34,34.23,34.31,338825.9749692703,27.1574,27.2288,27.1416,27.205,338825.975
2016-03-18 15:30:00,34.31,34.31,34.21,34.26,1362589.3898759638,27.205,27.205,27.1257,27.1653,1362589.3899
2016-03-21 09:30:00,34.33,34.33,34.17,34.21,142068.65571572242,27.2209,27.2209,27.094,27.1257,142068.6557
2016-03-21 10:00:00,34.22,34.25,34.12,34.18,105144.97709241256,27.1336,27.1574,27.0543,27.1019,105144.9771
2016-03-21 10:30:00,34.17,34.25,34.09,34.09,64575.88557380713,27.094,27.1574,27.0306,27.0306,64575.8856
2016-03-21 11:00:00,34.09,34.18,34.08,34.15,69365.29221142027,27.0306,27.1019,27.0226,27.0781,69365.2922
2016-03-21 11:30:00,34.15,34.17,34.08,34.08,55734.47871270533,27.0781,27.094,27.0226,27.0226,55734.4787
2016-03-21 12:00:00,34.07,34.14,34.07,34.12,39736.70801206839,27.0147,27.0702,27.0147,27.0543,39736.708
2016-03-21 12:30:00,34.12,34.17,34.12,34.17,32180.159794390434,27.0543,27.094,27.0543,27.094,32180.1598
2016-03-21 13:00:00,34.17,34.18,34.1,34.17,81551.17331545425,27.094,27.1019,27.0385,27.094,81551.1733
2016-03-21 13:30:00,34.17,34.17,34.13,34.15,119196.25097776287,27.094,27.094,27.0623,27.0781,119196.251
2016-03-21 14:00:00,34.15,34.22,34.14,34.21,99617.09688233322,27.0781,27.1336,27.0702,27.1257,99617.0969
2016-03-21 14:30:00,34.22,34.22,34.18,34.2,99633.10425745894,27.1336,27.1336,27.1019,27.1178,99633.1043
2016-03-21 15:00:00,34.2,34.24,34.18,34.2,168776.42753380266,27.1178,27.1495,27.1019,27.1178,168776.4275
2016-03-21 15:30:00,34.2,34.24,34.17,34.23,657668.3428316013,27.1178,27.1495,27.094,27.1416,657668.3428
2016-03-22 09:30:00,34.07,34.21,33.82,33.88,635140.6302380154,27.0147,27.1257,26.8165,26.864,635140.6302
2016-03-22 10:00:00,33.88,33.94,33.86,33.87,347316.2867359481,26.864,26.9116,26.8482,26.8561,347316.2867
2016-03-22 10:30:00,33.87,33.91,33.79,33.89,489250.48050061456,26.8561,26.8878,26.7927,26.872,489250.4805
2016-03-22 11:00:00,33.89,34.0,33.86,33.99,366269.0188847916,26.872,26.9592,26.8482,26.9513,366269.0189
2016-03-22 11:30:00,34.0,34.02,33.87,33.88,131283.9535143591,26.9592,26.975,26.8561,26.864,131283.9535
2016-03-22 12:00:00,33.88,33.91,33.88,33.91,83739.91507430997,26.864,26.8878,26.864,26.8878,83739.9151
2016-03-22 12:30:00,33.91,33.92,33.88,33.91,87955.1905240809,26.8878,26.8958,26.864,26.8878,87955.1905
2016-03-22 13:00:00,33.91,33.91,33.88,33.91,65277.00860431333,26.8878,26.8878,26.864,26.8878,65277.0086
2016-03-22 13:30:00,33.91,33.91,33.86,33.9,152797.86568331657,26.8878,26.8878,26.8482,26.8799,152797.8657
2016-03-22 14:00:00,33.9,33.93,33.9,33.92,143378.0590010057,26.8799,26.9037,26.8799,26.8958,143378.059
2016-03-22 14:30:00,33.92,33.96,33.91,33.91,113731.33310984468,26.8958,26.9275,26.8878,26.8878,113731.3331
2016-03-22 15:00:00,33.92,33.94,33.88,33.88,97187.17733825008,26.8958,26.9116,26.864,26.864,97187.1773
2016-03-22 15:30:00,33.88,33.89,33.83,33.88,386448.9831266063,26.864,26.872,26.8244,26.864,386448.9831
2016-03-23 09:30:00,33.79,33.91,33.62,33.66,241129.7631020225,26.7927,26.8878,26.6579,26.6896,241129.7631
2016-03-23 10:00:00,33.67,33.68,33.48,33.55,268536.5236339256,26.6975,26.7055,26.5469,26.6024,268536.5236
2016-03-23 10:30:00,33.54,33.58,33.47,33.55,133338.2333221589,26.5944,26.6262,26.5389,26.6024,133338.2333
2016-03-23 11:00:00,33.55,33.56,33.46,33.49,245284.2105263158,26.6024,26.6103,26.531,26.5548,245284.2105
2016-03-23 11:30:00,33.49,33.55,33.43,33.54,83746.31802436025,26.5548,26.6024,26.5072,26.5944,83746.318
2016-03-23 12:00:00,33.53,33.6,33.51,33.6,66952.44720080456,26.5865,26.642,26.5707,26.642,66952.4472
2016-03-23 12:30:00,33.61,33.63,33.57,33.59,123423.26516929266,26.65,26.6658,26.6182,26.6341,123423.2652
2016-03-23 13:00:00,33.58,33.63,33.58,33.63,206999.9050173204,26.6262,26.6658,26.6262,26.6658,206999.905
2016-03-23 13:30:00,33.63,33.63,33.54,33.59,158530.64029500505,26.6658,26.6658,26.5944,26.6341,158530.6403
2016-03-23 14:00:00,33.58,33.68,33.57,33.58,226583.32774611688,26.6262,26.7055,26.6182,26.6262,226583.3277
2016-03-23 14:30:00,33.58,33.6,33.46,33.47,124198.02212537712,26.6262,26.642,26.531,26.5389,124198.0221
2016-03-23 15:00:00,33.48,33.51,33.46,33.48,59776.87451111856,26.5469,26.5707,26.531,26.5469,59776.8745
2016-03-23 15:30:00,33.48,33.51,33.46,33.46,367231.59570901777,26.5469,26.5707,26.531,26.531,367231.5957
2016-03-24 09:30:00,33.38,33.38,33.16,33.3,68175.41066040898,26.4676,26.4676,26.2931,26.4041,68175.4107
2016-03-24 10:00:00,33.3,33.34,33.24,33.25,79909.88378589787,26.4041,26.4359,26.3566,26.3645,79909.8838
2016-03-24 10:30:00,33.26,33.32,33.25,33.28,94083.88088054532,26.3724,26.42,26.3645,26.3883,94083.8809
2016-03-24 11:00:00,33.29,33.35,33.27,33.3,109096.66443178008,26.3962,26.4438,26.3804,26.4041,109096.6644
2016-03-24 11:30:00,33.3,33.42,33.28,33.41,180498.09475919092,26.4041,26.4993,26.3883,26.4914,180498.0948
2016-03-24 12:00:00,33.41,33.47,33.35,33.44,165027.50027936083,26.4914,26.5389,26.4438,26.5152,165027.5003
2016-03-24 12:30:00,33.44,33.66,33.43,33.65,84744.111073863,26.5152,26.6896,26.5072,26.6817,84744.1111
2016-03-24 13:00:00,33.65,33.76,33.63,33.75,104118.37076768352,26.6817,26.7689,26.6658,26.761,104118.3708
2016-03-24 13:30:00,33.75,33.75,33.73,33.74,72617.99083696502,26.761,26.761,26.7451,26.753,72617.9908
2016-03-24 14:00:00,33.74,33.75,33.71,33.74,85685.34473125488,26.753,26.761,26.7292,26.753,85685.3447
2016-03-24 14:30:00,33.74,33.75,33.73,33.75,95047.5248631132,26.753,26.761,26.7451,26.761,95047.5249
2016-03-24 15:00:00,33.75,33.75,33.73,33.75,157766.55492233767,26.761,26.761,26.7451,26.761,157766.5549
2016-03-24 15:30:00,33.74,33.76,33.72,33.75,585779.2211420271,26.753,26.7689,26.7372,26.761,585779.2211
2016-03-28 09:30:00,33.89,34.01,33.83,33.97,156287.47346072187,26.872,26.9671,26.8244,26.9354,156287.4735
2016-03-28 10:00:00,33.97,34.09,33.92,34.02,186258.615487764,26.9354,27.0306,26.8958,26.975,186258.6155
2016-03-28 10:30:00,34.02,34.03,33.93,34.02,94296.24539054642,26.975,26.983,26.9037,26.975,94296.2454
2016-03-28 11:00:00,34.01,34.03,33.94,33.99,45434.26639848028,26.9671,26.983,26.9116,26.9513,45434.2664
2016-03-28 11:30:00,34.01,34.02,33.94,33.96,161669.15297798635,26.9671,26.975,26.9116,26.9275,161669.153
2016-03-28 12:00:00,33.95,34.0,33.93,33.96,182572.65057548328,26.9195,26.9592,26.9037,26.9275,182572.6506
2016-03-28 12:30:00,33.97,34.03,33.94,34.0,195284.64074198235,26.9354,26.983,26.9116,26.9592,195284.6407
2016-03-28 13:00:00,34.0,34.01,33.93,33.93,44585.87551681752,26.9592,26.9671,26.9037,26.9037,44585.8755
2016-03-28 13:30:00,33.93,33.94,33.89,33.92,88952.98357358364,26.9037,26.9116,26.872,26.8958,88952.9836
2016-03-28 14:00:00,33.92,34.02,33.92,33.97,85773.91887361716,26.8958,26.975,26.8958,26.9354,85773.9189
2016-03-28 14:30:00,33.97,34.0,33.93,33.95,102720.393340038,26.9354,26.9592,26.9037,26.9195,102720.3933
2016-03-28 15:00:00,33.94,33.99,33.9,33.92,215724.99161917533,26.9116,26.9513,26.8799,26.8958,215724.9916
2016-03-28 15:30:00,33.92,33.99,33.85,33.88,402002.8159570902,26.8958,26.9513,26.8403,26.864,402002.816
2016-03-29 09:30:00,33.73,33.89,33.69,33.73,200355.777181808,26.7451,26.872,26.7134,26.7451,200355.7772
2016-03-29 10:00:00,33.73,33.75,33.65,33.68,189751.42474019443,26.7451,26.761,26.6817,26.7055,189751.4247
2016-03-29 10:30:00,33.68,33.78,33.65,33.78,155722.94669795508,26.7055,26.7847,26.6817,26.7847,155722.9467
2016-03-29 11:00:00,33.78,33.8,33.74,33.74,128044.06078891495,26.7847,26.8006,26.753,26.753,128044.0608
2016-03-29 11:30:00,33.73,33.8,33.73,33.73,104869.65024025032,26.7451,26.8006,26.7451,26.7451,104869.6502
2016-03-29 12:00:00,33.73,33.91,33.73,33.89,144048.23443960218,26.7451,26.8878,26.7451,26.872,144048.2344
2016-03-29 12:30:00,33.9,33.97,33.86,33.86,137328.33836182812,26.8799,26.9354,26.8482,26.8482,137328.3384
2016-03-29 13:00:00,33.86,33.89,33.83,33.85,54005.6821991284,26.8482,26.872,26.8244,26.8403,54005.6822
2016-03-29 13:30:00,33.85,33.92,33.85,33.89,49788.27243267404,26.8403,26.8958,26.8403,26.872,49788.2724
2016-03-29 14:00:00,33.9,34.02,33.89,34.0,87290.35087719298,26.8799,26.975,26.872,26.9592,87290.3509
2016-03-29 14:30:00,33.99,34.02,33.95,33.97,157721.73427198568,26.9513,26.975,26.9195,26.9354,157721.7343
2016-03-29 15:00:00,33.98,33.99,33.94,33.94,345474.3714381495,26.9433,26.9513,26.9116,26.9116,345474.3714
2016-03-29 15:30:00,33.94,33.95,33.88,33.88,1158291.5297798635,26.9116,26.9195,26.864,26.864,1158291.5298
2016-03-30 09:30:00,34.16,34.36,33.96,34.26,219601.97787462283,27.0861,27.2446,26.9275,27.1653,219601.9779
2016-03-30 10:00:00,34.26,34.38,34.21,34.34,402556.67113643984,27.1653,27.2605,27.1257,27.2288,402556.6711
2016-03-30 10:30:00,34.35,34.44,34.32,34.39,513324.5055313443,27.2367,27.3081,27.2129,27.2684,513324.5055
2016-03-30 11:00:00,34.39,34.41,34.23,34.23,165396.73706559392,27.2684,27.2843,27.1416,27.1416,165396.7371
2016-03-30 11:30:00,34.22,34.31,34.19,34.3,108750.9051290647,27.1336,27.205,27.1098,27.1971,108750.9051
2016-03-30 12:00:00,34.3,34.32,34.23,34.24,116906.12917644429,27.1971,27.2129,27.1416,27.1495,116906.1292
2016-03-30 12:30:00,34.24,34.26,34.2,34.24,66601.3521063806,27.1495,27.1653,27.1178,27.1495,66601.3521
2016-03-30 13:00:00,34.24,34.31,34.24,34.28,47711.58229969829,27.1495,27.205,27.1495,27.1812,47711.5823
2016-03-30 13:30:00,34.28,34.32,34.23,34.31,124473.34897753938,27.1812,27.2129,27.1416,27.205,124473.349
2016-03-30 14:00:00,34.31,34.4,34.3,34.39,170712.25276567214,27.205,27.2764,27.1971,27.2684,170712.2528
2016-03-30 14:30:00,34.39,34.46,34.37,34.39,279408.7328193094,27.2684,27.3239,27.2526,27.2684,279408.7328
2016-03-30 15:00:00,34.39,34.49,34.38,34.47,296095.8878086937,27.2684,27.3477,27.2605,27.3319,296095.8878
2016-03-30 15:30:00,34.47,34.47,34.32,34.32,1044562.3309867023,27.3319,27.3319,27.2129,27.2129,1044562.331
2016-03-31 09:30:00,34.31,34.4,34.17,34.18,71814.42060565426,27.205,27.2764,27.094,27.1019,71814.4206
2016-03-31 10:00:00,34.19,34.31,34.14,34.27,140888.37858978656,27.1098,27.205,27.0702,27.1733,140888.3786
2016-03-31 10:30:00,34.26,34.32,34.2,34.27,119727.69583193652,27.1653,27.2129,27.1178,27.1733,119727.6958
2016-03-31 11:00:00,34.27,34.33,34.26,34.31,182337.87574030616,27.1733,27.2209,27.1653,27.205,182337.8757
2016-03-31 11:30:00,34.31,34.38,34.29,34.35,235950.84366968376,27.205,27.2605,27.1891,27.2367,235950.8437
2016-03-31 12:00:00,34.35,34.38,34.32,34.32,190800.44139009944,27.2367,27.2605,27.2129,27.2129,190800.4414
2016-03-31 12:30:00,34.32,34.32,34.26,34.29,218703.4305508996,27.2129,27.2129,27.1653,27.1891,218703.4306
2016-03-31 13:00:00,34.3,34.5,34.3,34.5,168415.72801430323,27.1971,27.3556,27.1971,27.3556,168415.728
2016-03-31 13:30:00,34.5,34.51,34.35,34.37,67778.42775729131,27.3556,27.3636,27.2367,27.2526,67778.4278
2016-03-31 14:00:00,34.37,34.4,34.32,34.36,104529.22672924348,27.2526,27.2764,27.2129,27.2446,104529.2267
2016-03-31 14:30:00,34.35,34.44,34.35,34.38,144663.98480277124,27.2367,27.3081,27.2367,27.2605,144663.9848
2016-03-31 15:00:00,34.37,34.43,34.35,34.37,135941.03251759973,27.2526,27.3001,27.2367,27.2526,135941.0325
2016-03-31 15:30:00,34.38,34.47,34.36,34.42,741285.5346966141,27.2605,27.3319,27.2446,27.2922,741285.5347
2016-04-01 09:30:00,34.17,34.31,33.94,34.02,132876.15376019667,27.094,27.205,26.9116,26.975,132876.1538
2016-04-01 10:00:00,34.02,34.21,33.98,34.17,237333.8808805453,26.975,27.1257,26.9433,27.094,237333.8809
2016-04-01 10:30:00,34.17,34.3,34.12,34.22,129960.6771706336,27.094,27.1971,27.0543,27.1336,129960.6772
2016-04-01 11:00:00,34.22,34.24,34.16,34.22,165576.0196670019,27.1336,27.1495,27.0861,27.1336,165576.0197
2016-04-01 11:30:00,34.21,34.32,34.19,34.22,95917.25891161025,27.1257,27.2129,27.1098,27.1336,95917.2589
2016-04-01 12:00:00,34.23,34.25,34.12,34.19,114538.10481618058,27.1416,27.1574,27.0543,27.1098,114538.1048
2016-04-01 12:30:00,34.19,34.32,34.18,34.3,39206.33031623645,27.1098,27.2129,27.1019,27.1971,39206.3303
2016-04-01 13:00:00,34.3,34.43,34.3,34.43,42116.47111409096,27.1971,27.3001,27.1971,27.3001,42116.4711
2016-04-01 13:30:00,34.43,34.48,34.42,34.45,54120.935300033525,27.3001,27.3398,27.2922,27.316,54120.9353
2016-04-01 14:00:00,34.44,34.46,34.42,34.44,77995.40172086266,27.3081,27.3239,27.2922,27.3081,77995.4017
2016-04-01 14:30:00,34.44,34.5,34.43,34.49,65603.55905687786,27.3081,27.3556,27.3001,27.3477,65603.5591
2016-04-01 15:00:00,34.49,34.49,34.46,34.49,127135.9090401162,27.3477,27.3477,27.3239,27.3477,127135.909
2016-04-01 15:30:00,34.49,34.57,34.46,34.5,468705.5481059336,27.3477,27.4112,27.3239,27.3556,468705.5481
2016-04-04 09:30:00,34.46,34.54,34.36,34.49,176582.6908034417,27.3239,27.3874,27.2446,27.3477,176582.6908
2016-04-04 10:00:00,34.48,34.51,34.4,34.44,91648.6255447536,27.3398,27.3636,27.2764,27.3081,91648.6255
2016-04-04 10:30:00,34.44,34.45,34.31,34.33,123632.42820426862,27.3081,27.316,27.205,27.2209,123632.4282
2016-04-04 11:00:00,34.33,34.43,34.32,34.39,161302.0505084367,27.2209,27.3001,27.2129,27.2684,161302.0505
2016-04-04 11:30:00,34.39,34.46,34.38,34.46,51825.477707006365,27.2684,27.3239,27.2605,27.3239,51825.4777
2016-04-04 12:00:00,34.47,34.55,34.47,34.49,47650.75427422058,27.3319,27.3953,27.3319,27.3477,47650.7543
2016-04-04 12:30:00,34.48,34.5,34.41,34.45,32325.29332886356,27.3398,27.3556,27.2843,27.316,32325.2933
2016-04-04 13:00:00,34.44,34.47,34.42,34.43,53471.0358699296,27.3081,27.3319,27.2922,27.3001,53471.0359
2016-04-04 13:30:00,34.44,34.44,34.35,34.38,44342.56341490669,27.3081,27.3081,27.2367,27.2605,44342.5634
2016-04-04 14:00:00,34.38,34.39,34.26,34.31,118995.6252095206,27.2605,27.2684,27.1653,27.205,118995.6252
2016-04-04 14:30:00,34.32,34.36,34.31,34.33,64747.698066823104,27.2129,27.2446,27.205,27.2209,64747.6981
2016-04-04 15:00:00,34.32,34.37,34.27,34.27,96683.478600961,27.2129,27.2526,27.1733,27.1733,96683.4786
2016-04-04 15:30:00,34.28,34.32,34.2,34.21,248876.26550452565,27.1812,27.2129,27.1178,27.1257,248876.2655
2016-04-05 09:30:00,33.68,33.68,32.81,32.95,650260.1296234216,26.7055,26.7055,26.0156,26.1266,650260.1296
2016-04-05 10:00:00,32.95,33.32,32.94,33.16,822639.2837188513,26.1266,26.42,26.1187,26.2931,822639.2837
2016-04-05 10:30:00,33.15,33.25,33.07,33.13,484429.05911275,26.2852,26.3645,26.2218,26.2694,484429.0591
2016-04-05 11:00:00,33.13,33.32,33.12,33.22,406644.9547435467,26.2694,26.42,26.2614,26.3407,406644.9547
2016-04-05 11:30:00,33.23,33.45,33.22,33.45,337950.9051290647,26.3486,26.5231,26.3407,26.5231,337950.9051
2016-04-05 12:00:00,33.45,33.46,33.26,33.27,312139.54631802434,26.5231,26.531,26.3724,26.3804,312139.5463
2016-04-05 12:30:00,33.27,33.3,33.2,33.28,242839.35076544865,26.3804,26.4041,26.3249,26.3883,242839.3508
2016-04-05 13:00:00,33.28,33.3,33.24,33.29,353565.56598502625,26.3883,26.4041,26.3566,26.3962,353565.566
2016-04-05 13:30:00,33.29,33.29,33.26,33.27,213842.52430439155,26.3962,26.3962,26.3724,26.3804,213842.5243
2016-04-05 14:00:00,33.27,33.34,33.26,33.34,166205.64308861326,26.3804,26.4359,26.3724,26.4359,166205.6431
2016-04-05 14:30:00,33.34,33.36,33.28,33.29,214319.54408313776,26.4359,26.4517,26.3883,26.3962,214319.5441
2016-04-05 15:00:00,33.29,33.3,33.22,33.28,554702.503072969,26.3962,26.4041,26.3407,26.3883,554702.5031
2016-04-05 15:30:00,33.27,33.29,33.15,33.2,769711.4314448541,26.3804,26.3962,26.2852,26.3249,769711.4314
2016-04-06 09:30:00,33.13,33.18,32.7,32.79,311667.8623309867,26.2694,26.309,25.9284,25.9998,311667.8623
2016-04-06 10:00:00,32.8,32.82,32.54,32.58,239501.2794725668,26.0077,26.0235,25.8015,25.8332,239501.2795
2016-04-06 10:30:00,32.59,32.8,32.48,32.8,426996.7314783775,25.8412,26.0077,25.754,26.0077,426996.7315
2016-04-06 11:00:00,32.8,33.02,32.79,32.88,365738.6411889597,26.0077,26.1821,25.9998,26.0711,365738.6412
2016-04-06 11:30:00,32.89,32.91,32.79,32.89,452528.4948038887,26.0791,26.0949,25.9998,26.0791,452528.4948
2016-04-06 12:00:00,32.9,32.96,32.86,32.87,497014.0574365851,26.087,26.1346,26.0553,26.0632,497014.0574
2016-04-06 12:30:00,32.88,32.91,32.85,32.89,125895.87104704436,26.0711,26.0949,26.0473,26.0791,125895.871
2016-04-06 13:00:00,32.89,32.92,32.86,32.87,181145.85987261147,26.0791,26.1028,26.0553,26.0632,181145.8599
2016-04-06 13:30:00,32.88,33.12,32.87,33.06,273699.4356911387,26.0711,26.2614,26.0632,26.2138,273699.4357
2016-04-06 14:00:00,33.05,33.09,32.98,32.99,281879.20438037766,26.2059,26.2376,26.1504,26.1583,281879.2044
2016-04-06 14:30:00,33.0,33.04,32.93,32.97,311752.16783998214,26.1663,26.198,26.1108,26.1425,311752.1678
2016-04-06 15:00:00,32.96,33.19,32.93,33.13,345610.9677058889,26.1346,26.3169,26.1108,26.2694,345610.9677
2016-04-06 15:30:00,33.13,33.13,33.01,33.03,1162894.1837076768,26.2694,26.2694,26.1742,26.1901,1162894.1837
2016-04-07 09:30:00,32.93,33.12,32.78,33.1,247006.60408984244,26.1108,26.2614,25.9918,26.2456,247006.6041
2016-04-07 10:00:00,33.1,33.25,32.98,32.98,203606.3414906693,26.2456,26.3645,26.1504,26.1504,203606.3415
2016-04-07 10:30:00,32.97,33.03,32.88,32.94,190265.79506090065,26.1425,26.1901,26.0711,26.1187,190265.7951
2016-04-07 11:00:00,32.94,32.98,32.81,32.83,285407.2298580847,26.1187,26.1504,26.0156,26.0315,285407.2299
2016-04-07 11:30:00,32.83,32.98,32.83,32.91,162848.3629455805,26.0315,26.1504,26.0315,26.0949,162848.3629
2016-04-07 12:00:00,32.91,32.95,32.83,32.87,201699.32953402607,26.0949,26.1266,26.0315,26.0632,201699.3295
2016-04-07 12:30:00,32.88,32.91,32.82,32.9,214100.7766230864,26.0711,26.0949,26.0235,26.087,214100.7766
2016-04-07 13:00:00,32.9,32.98,32.88,32.92,115963.82836071069,26.087,26.1504,26.0711,26.1028,115963.8284
2016-04-07 13:30:00,32.92,32.92,32.61,32.62,379566.8789808917,26.1028,26.1028,25.857,25.865,379566.879
2016-04-07 14:00:00,32.61,32.72,32.57,32.7,168872.47178455692,25.857,25.9443,25.8253,25.9284,168872.4718
2016-04-07 14:30:00,32.7,32.73,32.66,32.66,217503.94457481283,25.9284,25.9522,25.8967,25.8967,217503.9446
2016-04-07 15:00:00,32.67,32.82,32.63,32.78,460826.718069058,25.9046,26.0235,25.8729,25.9918,460826.7181
2016-04-07 15:30:00,32.78,32.9,32.75,32.85,1005872.5053078556,25.9918,26.087,25.968,26.0473,1005872.5053
2016-04-08 09:30:00,33.13,33.36,33.11,33.28,142768.7115878869,26.2694,26.4517,26.2535,26.3883,142768.7116
2016-04-08 10:00:00,33.28,33.44,33.13,33.44,437931.9030059225,26.3883,26.5152,26.2694,26.5152,437931.903
2016-04-08 10:30:00,33.44,33.69,33.43,33.58,186837.01530897303,26.5152,26.7134,26.5072,26.6262,186837.0153
2016-04-08 11:00:00,33.58,33.59,33.47,33.5,183132.9087048832,26.6262,26.6341,26.5389,26.5627,183132.9087
2016-04-08 11:30:00,33.5,33.5,33.39,33.39,95375.14247401943,26.5627,26.5627,26.4755,26.4755,95375.1425
2016-04-08 12:00:00,33.39,33.43,33.31,33.35,84798.53614929042,26.4755,26.5072,26.4121,26.4438,84798.5361
2016-04-08 12:30:00,33.34,33.41,33.33,33.4,40455.97273438373,26.4359,26.4914,26.4279,26.4834,40455.9727
2016-04-08 13:00:00,33.41,33.42,33.34,33.35,39906.38618840094,26.4914,26.4993,26.4359,26.4438,39906.3862
2016-04-08 13:30:00,33.35,33.41,33.34,33.4,78305.94479830148,26.4438,26.4914,26.4359,26.4834,78305.9448
2016-04-08 14:00:00,33.4,33.41,33.35,33.39,154836.13811599062,26.4834,26.4914,26.4438,26.4755,154836.1381
2016-04-08 14:30:00,33.38,33.41,33.32,33.34,43280.74086490111,26.4676,26.4914,26.42,26.4359,43280.7409
2016-04-08 15:00:00,33.33,33.35,33.21,33.24,107765.91797966252,26.4279,26.4438,26.3328,26.3566,107765.918
2016-04-08 15:30:00,33.24,33.24,33.13,33.17,544301.9778746228,26.3566,26.3566,26.2694,26.3011,544301.9779
2016-04-11 09:30:00,33.23,33.52,33.23,33.45,112348.29589898312,26.3486,26.5786,26.3486,26.5231,112348.2959
2016-04-11 10:00:00,33.46,33.55,33.36,33.38,117381.0146385071,26.531,26.6024,26.4517,26.4676,117381.0146
2016-04-11 10:30:00,33.37,33.43,33.3,33.3,106439.44016091184,26.4597,26.5072,26.4041,26.4041,106439.4402
2016-04-11 11:00:00,33.3,33.4,33.28,33.37,120021.16437590792,26.4041,26.4834,26.3883,26.4597,120021.1644
2016-04-11 11:30:00,33.36,33.36,33.25,33.35,100852.86624203822,26.4517,26.4517,26.3645,26.4438,100852.8662
2016-04-11 12:00:00,33.35,33.42,33.3,33.41,156638.56855514582,26.4438,26.4993,26.4041,26.4914,156638.5686
2016-04-11 12:30:00,33.42,33.43,33.31,33.41,122531.12079561962,26.4993,26.5072,26.4121,26.4914,122531.1208
2016-04-11 13:00:00,33.41,33.57,33.41,33.56,131831.4057436585,26.4914,26.6182,26.4914,26.6103,131831.4057
2016-04-11 13:30:00,33.56,33.58,33.52,33.56,117298.8434461951,26.6103,26.6262,26.5786,26.6103,117298.8434
2016-04-11 14:00:00,33.57,33.63,33.54,33.59,177928.37747234327,26.6182,26.6658,26.5944,26.6341,177928.3775
2016-04-11 14:30:00,33.58,33.67,33.5,33.61,143221.18672477372,26.6262,26.6975,26.5627,26.65,143221.1867
2016-04-11 15:00:00,33.61,33.62,33.53,33.53,105806.61526427531,26.65,26.6579,26.5865,26.5865,105806.6153
2016-04-11 15:30:00,33.54,33.54,33.38,33.4,277459.03452899767,26.5944,26.5944,26.4676,26.4834,277459.0345
2016-04-12 09:30:00,33.43,33.72,33.42,33.67,93409.43680858196,26.5072,26.7372,26.4993,26.6975,93409.4368
2016-04-12 10:00:00,33.67,33.67,33.49,33.54,125780.61794613925,26.6975,26.6975,26.5548,26.5944,125780.6179
2016-04-12 10:30:00,33.53,33.62,33.47,33.6,250548.5026259917,26.5865,26.6579,26.5389,26.642,250548.5026
2016-04-12 11:00:00,33.61,33.86,33.58,33.84,104206.94491004582,26.65,26.8482,26.6262,26.8323,104206.9449
2016-04-12 11:30:00,33.84,33.94,33.81,33.87,74355.32461727568,26.8323,26.9116,26.8085,26.8561,74355.3246
2016-04-12 12:00:00,33.87,33.91,33.81,33.91,52652.52542183484,26.8561,26.8878,26.8085,26.8878,52652.5254
2016-04-12 12:30:00,33.9,33.99,33.9,33.96,87852.74332327634,26.8799,26.9513,26.8799,26.9275,87852.7433
2016-04-12 13:00:00,33.95,33.97,33.89,33.9,99956.45323499832,26.9195,26.9354,26.872,26.8799,99956.4532
2016-04-12 13:30:00,33.9,33.94,33.81,33.88,194218.5495586099,26.8799,26.9116,26.8085,26.864,194218.5496
2016-04-12 14:00:00,33.88,33.89,33.83,33.86,82018.58866912503,26.864,26.872,26.8244,26.8482,82018.5887
2016-04-12 14:30:00,33.87,33.91,33.85,33.88,67209.63236115767,26.8561,26.8878,26.8403,26.864,67209.6324
2016-04-12 15:00:00,33.88,33.92,33.8,33.82,101489.95977204156,26.864,26.8958,26.8006,26.8165,101489.9598
2016-04-12 15:30:00,33.83,33.86,33.71,33.72,333640.6525868812,26.8244,26.8482,26.7292,26.7372,333640.6526
2016-04-13 09:30:00,33.82,34.0,33.76,33.88,200463.5601743212,26.8165,26.9592,26.7689,26.864,200463.5602
2016-04-13 10:00:00,33.88,33.98,33.86,33.95,190994.66420829145,26.864,26.9433,26.8482,26.9195,190994.6642
2016-04-13 10:30:00,33.96,33.99,33.83,33.86,277487.84780422394,26.9275,26.9513,26.8244,26.8482,277487.8478
2016-04-13 11:00:00,33.85,34.03,33.84,34.02,262292.580176556,26.8403,26.983,26.8323,26.975,262292.5802
2016-04-13 11:30:00,34.02,34.17,34.02,34.13,254388.13833947925,26.975,27.094,26.975,27.0623,254388.1383
2016-04-13 12:00:00,34.14,34.3,34.13,34.29,90491.82590233543,27.0702,27.1971,27.0623,27.1891,90491.8259
2016-04-13 12:30:00,34.29,34.31,34.22,34.22,200679.12615934745,27.1891,27.205,27.1336,27.1336,200679.1262
2016-04-13 13:00:00,34.23,34.34,34.2,34.32,114651.22360040229,27.1416,27.2288,27.1178,27.2129,114651.2236
2016-04-13 13:30:00,34.33,34.43,34.32,34.41,83467.78969717286,27.2209,27.3001,27.2129,27.2843,83467.7897
2016-04-13 14:00:00,34.4,34.46,34.39,34.39,98268.20873840652,27.2764,27.3239,27.2684,27.2684,98268.2087
2016-04-13 14:30:00,34.4,34.46,34.39,34.42,92137.38406525868,27.2764,27.3239,27.2684,27.2922,92137.3841
2016-04-13 15:00:00,34.42,34.48,34.41,34.47,183183.0651469438,27.2922,27.3398,27.2843,27.3319,183183.0651
2016-04-13 15:30:00,34.47,34.49,34.38,34.4,477454.1121913063,27.3319,27.3477,27.2605,27.2764,477454.1122
2016-04-14 09:30:00,34.44,34.54,34.26,34.29,159815.49893842888,27.3081,27.3874,27.1653,27.1891,159815.4989
2016-04-14 10:00:00,34.3,34.53,34.29,34.45,643585.0541959995,27.1971,27.3794,27.1891,27.316,643585.0542
2016-04-14 10:30:00,34.45,34.47,34.25,34.31,307328.79651357693,27.316,27.3319,27.1574,27.205,307328.7965
2016-04-14 11:00:00,34.31,34.44,34.3,34.43,135323.14783774724,27.205,27.3081,27.1971,27.3001,135323.1478
2016-04-14 11:30:00,34.42,34.58,34.42,34.56,174221.0693932283,27.2922,27.4191,27.2922,27.4032,174221.0694
2016-04-14 12:00:00,34.55,34.6,34.53,34.6,120012.6271091742,27.3953,27.4349,27.3794,27.4349,120012.6271
2016-04-14 12:30:00,34.6,34.63,34.57,34.62,50285.56821991284,27.4349,27.4587,27.4112,27.4508,50285.5682
2016-04-14 13:00:00,34.62,34.64,34.6,34.62,73029.91395686669,27.4508,27.4667,27.4349,27.4508,73029.914
2016-04-14 13:30:00,34.62,34.66,34.59,34.64,111084.78042239355,27.4508,27.4825,27.427,27.4667,111084.7804
2016-04-14 14:00:00,34.64,34.67,34.6,34.62,229658.87808693707,27.4667,27.4904,27.4349,27.4508,229658.8781
2016-04-14 14:30:00,34.62,34.66,34.57,34.63,130230.66823108729,27.4508,27.4825,27.4112,27.4587,130230.6682
2016-04-14 15:00:00,34.64,34.73,34.63,34.66,317412.375684434,27.4667,27.538,27.4587,27.4825,317412.3757
2016-04-14 15:30:00,34.65,34.7,34.62,34.68,327619.7452229299,27.4746,27.5142,27.4508,27.4984,327619.7452
2016-04-15 09:30:00,34.75,34.81,34.61,34.66,305118.7115878869,27.5539,27.6015,27.4429,27.4825,305118.7116
2016-04-15 10:00:00,34.66,34.7,34.6,34.68,115886.99296010728,27.4825,27.5142,27.4349,27.4984,115886.993
2016-04-15 10:30:00,34.67,34.68,34.62,34.62,112061.230305062,27.4904,27.4984,27.4508,27.4508,112061.2303
2016-04-15 11:00:00,34.62,34.63,34.52,34.52,91652.89417812046,27.4508,27.4587,27.3715,27.3715,91652.8942
2016-04-15 11:30:00,34.52,34.59,34.48,34.59,60512.14660855961,27.3715,27.427,27.3398,27.427,60512.1466
2016-04-15 12:00:00,34.59,34.59,34.51,34.52,40286.29455805118,27.427,27.427,27.3636,27.3715,40286.2946
2016-04-15 12:30:00,34.52,34.52,34.4,34.41,60394.75919097105,27.3715,27.3715,27.2764,27.2843,60394.7592
2016-04-15 13:00:00,34.41,34.45,34.35,34.43,64432.88635601743,27.2843,27.316,27.2367,27.3001,64432.8864
2016-04-15 13:30:00,34.44,34.48,34.38,34.47,58037.40641412448,27.3081,27.3398,27.2605,27.3319,58037.4064
2016-04-15 14:00:00,34.47,34.5,34.43,34.47,89816.31467203039,27.3319,27.3556,27.3001,27.3319,89816.3147
2016-04-15 14:30:00,34.47,34.51,34.46,34.46,56593.54117778523,27.3319,27.3636,27.3239,27.3239,56593.5412
2016-04-15 15:00:00,34.47,34.47,34.44,34.47,86607.36953849591,27.3319,27.3319,27.3081,27.3319,86607.3695
2016-04-15 15:30:00,34.47,34.49,34.41,34.47,222077.7852273997,27.3319,27.3477,27.2843,27.3319,222077.7852
2016-04-18 09:30:00,34.37,34.52,34.23,34.49,73320.18102581294,27.2526,27.3715,27.1416,27.3477,73320.181
2016-04-18 10:00:00,34.5,34.69,34.5,34.64,68033.478600961,27.3556,27.5063,27.3556,27.4667,68033.4786
2016-04-18 10:30:00,34.64,34.8,34.64,34.76,135108.6490110627,27.4667,27.5935,27.4667,27.5618,135108.649
2016-04-18 11:00:00,34.76,34.79,34.66,34.69,176997.81539836852,27.5618,27.5856,27.4825,27.5063,176997.8154
2016-04-18 11:30:00,34.68,34.76,34.64,34.76,54470.96323611576,27.4984,27.5618,27.4667,27.5618,54470.9632
2016-04-18 12:00:00,34.76,34.76,34.67,34.68,69568.05229634595,27.5618,27.5618,27.4904,27.4984,69568.0523
2016-04-18 12:30:00,34.68,34.71,34.6,34.6,88388.45681081685,27.4984,27.5222,27.4349,27.4349,88388.4568
2016-04-18 13:00:00,34.6,34.62,34.55,34.62,43368.24784892167,27.4349,27.4508,27.3953,27.4508,43368.2478
2016-04-18 13:30:00,34.62,34.63,34.58,34.59,58457.86680075986,27.4508,27.4587,27.4191,27.427,58457.8668
2016-04-18 14:00:00,34.59,34.63,34.55,34.62,82605.52575706782,27.427,27.4587,27.3953,27.4508,82605.5258
2016-04-18 14:30:00,34.62,34.66,34.61,34.62,77093.6529221142,27.4508,27.4825,27.4429,27.4508,77093.6529
2016-04-18 15:00:00,34.62,34.62,34.56,34.59,112102.84948038886,27.4508,27.4508,27.4032,27.427,112102.8495
2016-04-18 15:30:00,34.59,34.62,34.57,34.61,179983.72443848473,27.427,27.4508,27.4112,27.4429,179983.7244
2016-04-19 09:30:00,34.77,34.98,34.58,34.98,113006.73259582077,27.5697,27.7362,27.4191,27.7362,113006.7326
2016-04-19 10:00:00,34.98,34.98,34.87,34.91,135143.86523633925,27.7362,27.7362,27.649,27.6807,135143.8652
2016-04-19 10:30:00,34.92,34.92,34.61,34.68,302266.19734048494,27.6887,27.6887,27.4429,27.4984,302266.1973
2016-04-19 11:00:00,34.68,34.72,34.62,34.62,163712.76120236897,27.4984,27.5301,27.4508,27.4508,163712.7612
2016-04-19 11:30:00,34.63,34.69,34.6,34.62,57941.362163370206,27.4587,27.5063,27.4349,27.4508,57941.3622
2016-04-19 12:00:00,34.62,34.65,34.55,34.64,64118.07464521175,27.4508,27.4746,27.3953,27.4667,64118.0746
2016-04-19 12:30:00,34.64,34.64,34.56,34.59,43306.35266510225,27.4667,27.4667,27.4032,27.427,43306.3527
2016-04-19 13:00:00,34.58,34.59,34.5,34.51,261271.3096435356,27.4191,27.427,27.3556,27.3636,261271.3096
2016-04-19 13:30:00,34.51,34.59,34.46,34.59,161747.0555369315,27.3636,27.427,27.3239,27.427,161747.0555
2016-04-19 14:00:00,34.59,34.59,34.53,34.57,134219.7061124148,27.427,27.427,27.3794,27.4112,134219.7061
2016-04-19 14:30:00,34.57,34.58,34.51,34.52,197134.02614817297,27.4112,27.4191,27.3636,27.3715,197134.0261
2016-04-19 15:00:00,34.52,34.53,34.42,34.46,299331.511900771,27.3715,27.3794,27.2922,27.3239,299331.5119
2016-04-19 15:30:00,34.47,34.47,34.42,34.42,804791.060453682,27.3319,27.3319,27.2922,27.2922,804791.0605
2016-04-20 09:30:00,34.34,34.45,34.15,34.19,211276.008492569,27.381,27.4688,27.2295,27.2614,211276.0085
2016-04-20 10:00:00,34.19,34.24,34.01,34.08,192156.79964241813,27.2614,27.3013,27.1179,27.1737,192156.7996
2016-04-20 10:30:00,34.09,34.2,34.02,34.17,174660.73863001453,27.1817,27.2694,27.1259,27.2455,174660.7386
2016-04-20 11:00:00,34.18,34.22,34.1,34.17,149998.70935300033,27.2535,27.2854,27.1897,27.2455,149998.7094
2016-04-20 11:30:00,34.17,34.3,34.16,34.28,121274.00826908034,27.2455,27.3491,27.2375,27.3332,121274.0083
2016-04-20 12:00:00,34.27,34.27,34.18,34.21,139109.42563414905,27.3252,27.3252,27.2535,27.2774,139109.4256
2016-04-20 12:30:00,34.21,34.23,34.17,34.17,104434.24963683092,27.2774,27.2933,27.2455,27.2455,104434.2496
2016-04-20 13:00:00,34.17,34.3,34.17,34.29,135499.22896413007,27.2455,27.3491,27.2455,27.3412,135499.229
2016-04-20 13:30:00,34.29,34.41,34.29,34.37,237267.717063359,27.3412,27.4369,27.3412,27.405,237267.7171
2016-04-20 14:00:00,34.37,34.47,34.35,34.47,131937.0544194882,27.405,27.4847,27.389,27.4847,131937.0544
2016-04-20 14:30:00,34.46,34.51,34.41,34.49,152505.46429768688,27.4767,27.5166,27.4369,27.5006,152505.4643
2016-04-20 15:00:00,34.5,34.53,34.44,34.44,162243.28416582858,27.5086,27.5325,27.4608,27.4608,162243.2842
2016-04-20 15:30:00,34.43,34.44,34.35,34.36,361349.4189294893,27.4528,27.4608,27.389,27.397,361349.4189
2016-04-21 09:30:00,34.86,36.26,34.75,36.22,863964.990501732,27.7957,28.912,27.708,28.8801,863964.9905
2016-04-21 10:00:00,36.18,36.47,36.13,36.24,879310.7274555817,28.8482,29.0794,28.8083,28.896,879310.7275
2016-04-21 10:30:00,36.23,36.32,36.1,36.22,510072.8740641413,28.888,28.9598,28.7844,28.8801,510072.8741
2016-04-21 11:00:00,36.22,36.68,36.18,36.61,344362.39244608337,28.8801,29.2468,28.8482,29.191,344362.3924
2016-04-21 11:30:00,36.62,36.62,36.21,36.29,298127.75729131745,29.199,29.199,28.8721,28.9359,298127.7573
2016-04-21 12:00:00,36.28,36.51,36.24,36.46,457432.08738406526,28.9279,29.1113,28.896,29.0714,457432.0874
2016-04-21 12:30:00,36.45,36.55,36.36,36.41,174704.4921220248,29.0635,29.1432,28.9917,29.0316,174704.4921
2016-04-21 13:00:00,36.41,36.41,36.26,36.28,188399.3351212426,29.0316,29.0316,28.912,28.9279,188399.3351
2016-04-21 13:30:00,36.27,36.44,36.13,36.44,325328.5562632696,28.9199,29.0555,28.8083,29.0555,325328.5563
2016-04-21 14:00:00,36.43,36.59,36.26,36.59,322508.0567661191,29.0475,29.1751,28.912,29.1751,322508.0568
2016-04-21 14:30:00,36.58,36.58,36.39,36.45,207894.18370767683,29.1671,29.1671,29.0156,29.0635,207894.1837
2016-04-21 15:00:00,36.45,36.46,36.3,36.36,187331.1096211867,29.0635,29.0714,28.9439,28.9917,187331.1096
2016-04-21 15:30:00,36.36,36.41,36.25,36.41,881652.0728573025,28.9917,29.0316,28.904,29.0316,881652.0729
2016-04-22 09:30:00,36.29,36.92,36.27,36.91,362273.5780534138,28.9359,29.4382,28.9199,29.4302,362273.5781
2016-04-22 10:00:00,36.92,36.95,36.56,36.94,241192.7254441837,29.4382,29.4621,29.1512,29.4542,241192.7254
2016-04-22 10:30:00,36.94,37.02,36.76,36.83,402056.1738741759,29.4542,29.5179,29.3106,29.3664,402056.1739
2016-04-22 11:00:00,36.83,36.91,36.68,36.73,197548.08358475807,29.3664,29.4302,29.2468,29.2867,197548.0836
2016-04-22 11:30:00,36.73,36.83,36.67,36.81,136442.5969382054,29.2867,29.3664,29.2389,29.3505,136442.5969
2016-04-22 12:00:00,36.82,36.98,36.74,36.74,197195.9213319924,29.3585,29.4861,29.2947,29.2947,197195.9213
2016-04-22 12:30:00,36.75,36.81,36.67,36.71,119809.86702424852,29.3027,29.3505,29.2389,29.2708,119809.867
2016-04-22 13:00:00,36.71,36.85,36.66,36.68,151006.1068275785,29.2708,29.3824,29.2309,29.2468,151006.1068
2016-04-22 13:30:00,36.69,36.83,36.67,36.69,184619.46027489103,29.2548,29.3664,29.2389,29.2548,184619.4603
2016-04-22 14:00:00,36.69,36.75,36.65,36.72,259556.3861884009,29.2548,29.3027,29.2229,29.2787,259556.3862
2016-04-22 14:30:00,36.72,36.73,36.6,36.7,188872.086266622,29.2787,29.2867,29.1831,29.2628,188872.0863
2016-04-22 15:00:00,36.7,36.76,36.62,36.62,175192.18348418816,29.2628,29.3106,29.199,29.199,175192.1835
2016-04-22 15:30:00,36.62,36.72,36.6,36.71,538055.9001005698,29.199,29.2787,29.1831,29.2708,538055.9001
2016-04-25 09:30:00,36.69,36.7,36.43,36.64,142656.65996200693,29.2548,29.2628,29.0475,29.215,142656.66
2016-04-25 10:00:00,36.63,36.69,36.51,36.58,232091.99910604532,29.207,29.2548,29.1113,29.1671,232091.9991
2016-04-25 10:30:00,36.59,36.61,36.43,36.56,145949.91060453682,29.1751,29.191,29.0475,29.1512,145949.9106
2016-04-25 11:00:00,36.56,36.64,36.49,36.58,555021.5834171416,29.1512,29.215,29.0953,29.1671,555021.5834
2016-04-25 11:30:00,36.57,36.58,36.45,36.49,214921.42138786457,29.1591,29.1671,29.0635,29.0953,214921.4214
2016-04-25 12:00:00,36.49,36.55,36.47,36.55,173783.53447312547,29.0953,29.1432,29.0794,29.1432,173783.5345
2016-04-25 12:30:00,36.55,36.66,36.51,36.65,156709.00100569896,29.1432,29.2309,29.1113,29.2229,156709.001
2016-04-25 13:00:00,36.65,36.66,36.56,36.56,137193.87641077215,29.2229,29.2309,29.1512,29.1512,137193.8764
2016-04-25 13:30:00,36.56,36.59,36.52,36.57,202000.2681863896,29.1512,29.1751,29.1193,29.1591,202000.2682
2016-04-25 14:00:00,36.58,36.63,36.56,36.6,198064.5882221477,29.1671,29.207,29.1512,29.1831,198064.5882
2016-04-25 14:30:00,36.59,36.65,36.57,36.62,84162.50977762879,29.1751,29.2229,29.1591,29.199,84162.5098
2016-04-25 15:00:00,36.62,36.65,36.6,36.65,127219.14739076993,29.199,29.2229,29.1831,29.2229,127219.1474
2016-04-25 15:30:00,36.65,36.71,36.62,36.69,262128.23779193204,29.2229,29.2708,29.199,29.2548,262128.2378
2016-04-26 09:30:00,36.69,37.1,36.69,37.1,191561.32528774164,29.2548,29.5817,29.2548,29.5817,191561.3253
2016-04-26 10:00:00,37.08,37.15,37.0,37.09,253753.1791261593,29.5658,29.6216,29.502,29.5738,253753.1791
2016-04-26 10:30:00,37.07,37.09,37.0,37.01,195843.83171304056,29.5578,29.5738,29.502,29.51,195843.8317
2016-04-26 11:00:00,37.0,37.06,36.95,37.0,365546.5526874511,29.502,29.5498,29.4621,29.502,365546.5527
2016-04-26 11:30:00,37.0,37.03,36.97,37.0,121391.3956866689,29.502,29.5259,29.4781,29.502,121391.3957
2016-04-26 12:00:00,37.01,37.04,36.99,37.01,314007.07341602416,29.51,29.5339,29.494,29.51,314007.0734
2016-04-26 12:30:00,37.02,37.02,36.91,36.92,58088.63001452676,29.5179,29.5179,29.4302,29.4382,58088.63
2016-04-26 13:00:00,36.92,36.94,36.86,36.88,103085.36149290424,29.4382,29.4542,29.3904,29.4063,103085.3615
2016-04-26 13:30:00,36.88,36.94,36.85,36.91,87059.84467538272,29.4063,29.4542,29.3824,29.4302,87059.8447
2016-04-26 14:00:00,36.91,37.02,36.89,36.96,106548.29031176669,29.4302,29.5179,29.4143,29.4701,106548.2903
2016-04-26 14:30:00,36.96,37.07,36.95,37.02,137880.05922449435,29.4701,29.5578,29.4621,29.5179,137880.0592
2016-04-26 15:00:00,37.01,37.02,36.96,37.0,170360.09051290646,29.51,29.5179,29.4701,29.502,170360.0905
2016-04-26 15:30:00,37.0,37.05,36.92,36.94,567797.6030841435,29.502,29.5419,29.4382,29.4542,567797.6031
2016-04-27 09:30:00,36.96,37.26,36.91,37.24,266023.36573918874,29.4701,29.7093,29.4302,29.6934,266023.3657
2016-04-27 10:00:00,37.24,37.27,37.15,37.15,130551.88289194324,29.6934,29.7173,29.6216,29.6216,130551.8829
2016-04-27 10:30:00,37.15,37.19,37.03,37.14,130574.29321711922,29.6216,29.6535,29.5259,29.6136,130574.2932
2016-04-27 11:00:00,37.14,37.25,37.13,37.25,97952.32986925912,29.6136,29.7013,29.6057,29.7013,97952.3299
2016-04-27 11:30:00,37.25,37.3,37.19,37.26,167529.98659068052,29.7013,29.7412,29.6535,29.7093,167529.9866
2016-04-27 12:00:00,37.26,37.29,37.24,37.27,78779.76310202257,29.7093,29.7332,29.6934,29.7173,78779.7631
2016-04-27 12:30:00,37.28,37.3,37.22,37.29,101944.5692256118,29.7253,29.7412,29.6774,29.7332,101944.5692
2016-04-27 13:00:00,37.29,37.3,37.23,37.26,87090.79226729243,29.7332,29.7412,29.6854,29.7093,87090.7923
2016-04-27 13:30:00,37.26,37.27,37.23,37.26,138344.27310314,29.7093,29.7173,29.6854,29.7093,138344.2731
2016-04-27 14:00:00,37.25,37.4,37.2,37.33,172962.8897083473,29.7013,29.8209,29.6615,29.7651,172962.8897
2016-04-27 14:30:00,37.34,37.36,37.19,37.25,204079.0926360487,29.7731,29.789,29.6535,29.7013,204079.0926
2016-04-27 15:00:00,37.24,37.35,37.23,37.26,189411.0012291876,29.6934,29.7811,29.6854,29.7093,189411.0012
2016-04-27 15:30:00,37.26,37.39,37.21,37.23,691353.1958878087,29.7093,29.813,29.6694,29.6854,691353.1959
2016-04-28 09:30:00,36.87,37.04,36.74,36.92,98657.7215331322,29.3983,29.5339,29.2947,29.4382,98657.7215
2016-04-28 10:00:00,36.9,37.28,36.9,37.25,117271.09732931052,29.4223,29.7253,29.4223,29.7013,117271.0973
2016-04-28 10:30:00,37.25,37.42,37.2,37.36,127509.41445971616,29.7013,29.8369,29.6615,29.789,127509.4145
2016-04-28 11:00:00,37.36,37.55,37.35,37.48,198991.9488210973,29.789,29.9405,29.7811,29.8847,198991.9488
2016-04-28 11:30:00,37.49,37.59,37.48,37.53,114223.2931053749,29.8927,29.9724,29.8847,29.9246,114223.2931
2016-04-28 12:00:00,37.52,37.58,37.38,37.43,62488.52385741424,29.9166,29.9645,29.805,29.8449,62488.5239
2016-04-28 12:30:00,37.43,37.52,37.41,37.49,74900.6425298916,29.8449,29.9166,29.8289,29.8927,74900.6425
2016-04-28 13:00:00,37.49,37.5,37.33,37.35,74315.83975863225,29.8927,29.9007,29.7651,29.7811,74315.8398
2016-04-28 13:30:00,37.35,37.36,37.29,37.36,102278.58978656832,29.7811,29.789,29.7332,29.789,102278.5898
2016-04-28 14:00:00,37.36,37.37,37.31,37.36,127164.72231534249,29.789,29.797,29.7492,29.789,127164.7223
2016-04-28 14:30:00,37.36,37.38,37.16,37.19,92834.23846239805,29.789,29.805,29.6296,29.6535,92834.2385
2016-04-28 15:00:00,37.19,37.19,36.86,36.87,112563.86188400938,29.6535,29.6535,29.3904,29.3983,112563.8619
2016-04-28 15:30:00,36.87,36.96,36.81,36.94,517364.7670130741,29.3983,29.4701,29.3505,29.4542,517364.767
2016-04-29 09:30:00,36.44,36.47,36.14,36.18,345668.59425634146,29.0555,29.0794,28.8163,28.8482,345668.5943
2016-04-29 10:00:00,36.17,36.22,35.83,35.85,410764.1859425634,28.8402,28.8801,28.5691,28.585,410764.1859
2016-04-29 10:30:00,35.85,36.03,35.84,35.99,533951.6091183373,28.585,28.7286,28.5771,28.6967,533951.6091
2016-04-29 11:00:00,35.99,36.11,35.96,36.08,243006.89462509772,28.6967,28.7924,28.6728,28.7684,243006.8946
2016-04-29 11:30:00,36.08,36.14,36.02,36.03,224267.59414459715,28.7684,28.8163,28.7206,28.7286,224267.5941
2016-04-29 12:00:00,36.02,36.05,35.93,35.95,148468.40429098223,28.7206,28.7445,28.6488,28.6648,148468.4043
2016-04-29 12:30:00,35.96,36.0,35.87,35.9,118196.3236115767,28.6728,28.7046,28.601,28.6249,118196.3236
2016-04-29 13:00:00,35.91,36.1,35.91,36.09,66875.61180020114,28.6329,28.7844,28.6329,28.7764,66875.6118
2016-04-29 13:30:00,36.08,36.09,35.89,35.91,76586.75270979997,28.7684,28.7764,28.6169,28.6329,76586.7527
2016-04-29 14:00:00,35.92,36.03,35.77,36.01,161395.96044250755,28.6409,28.7286,28.5213,28.7126,161395.9604
2016-04-29 14:30:00,36.0,36.05,35.95,35.99,148101.30182143257,28.7046,28.7445,28.6648,28.6967,148101.3018
2016-04-29 15:00:00,35.99,36.09,35.96,35.98,131852.74891049278,28.6967,28.7764,28.6728,28.6887,131852.7489
2016-04-29 15:30:00,35.98,36.15,35.97,36.09,721467.3371326405,28.6887,28.8242,28.6807,28.7764,721467.3371
2016-05-02 09:30:00,36.23,36.39,35.86,35.9,139711.30293887586,28.888,29.0156,28.593,28.6249,139711.3029
2016-05-02 10:00:00,35.9,36.11,35.88,35.97,146540.04916750474,28.6249,28.7924,28.609,28.6807,146540.0492
2016-05-02 10:30:00,35.98,36.0,35.82,35.86,115479.33847357248,28.6887,28.7046,28.5611,28.593,115479.3385
2016-05-02 11:00:00,35.86,36.09,35.86,36.06,96620.51625879986,28.593,28.7764,28.593,28.7525,96620.5163
2016-05-02 11:30:00,36.06,36.13,35.96,35.99,106306.04536819756,28.7525,28.8083,28.6728,28.6967,106306.0454
2016-05-02 12:00:00,35.98,35.98,35.82,35.84,127786.87562856184,28.6887,28.6887,28.5611,28.5771,127786.8756
2016-05-02 12:30:00,35.85,35.89,35.82,35.84,109445.6252095206,28.585,28.6169,28.5611,28.5771,109445.6252
2016-05-02 13:00:00,35.84,36.0,35.84,35.95,160183.66856632027,28.5771,28.7046,28.5771,28.6648,160183.6686
2016-05-02 13:30:00,35.96,35.99,35.86,35.86,116343.73673036094,28.6728,28.6967,28.593,28.593,116343.7367
2016-05-02 14:00:00,35.87,35.91,35.83,35.83,213581.0705106716,28.601,28.6329,28.5691,28.5691,213581.0705
2016-05-02 14:30:00,35.83,35.86,35.79,35.81,134550.52519834618,28.5691,28.593,28.5372,28.5531,134550.5252
2016-05-02 15:00:00,35.81,35.91,35.81,35.84,160622.27064476477,28.5531,28.6329,28.5531,28.5771,160622.2706
2016-05-02 15:30:00,35.84,35.96,35.81,35.92,362794.3513241703,28.5771,28.6728,28.5531,28.6409,362794.3513
2016-05-03 09:30:00,35.64,35.64,35.24,35.32,149703.1064923455,28.4176,28.4176,28.0987,28.1624,149703.1065
2016-05-03 10:00:00,35.32,35.39,35.03,35.12,379313.96245390543,28.1624,28.2183,27.9312,28.003,379313.9625
2016-05-03 10:30:00,35.11,35.15,34.98,35.04,268445.81517487986,27.995,28.0269,27.8913,27.9392,268445.8152
2016-05-03 11:00:00,35.04,35.14,35.03,35.09,197124.4217230976,27.9392,28.0189,27.9312,27.9791,197124.4217
2016-05-03 11:30:00,35.09,35.3,35.07,35.27,190735.34473125488,27.9791,28.1465,27.9631,28.1226,190735.3447
2016-05-03 12:00:00,35.27,35.34,35.26,35.31,185504.1345401721,28.1226,28.1784,28.1146,28.1545,185504.1345
2016-05-03 12:30:00,35.32,35.44,35.31,35.44,127949.0836965024,28.1624,28.2581,28.1545,28.2581,127949.0837
2016-05-03 13:00:00,35.43,35.52,35.4,35.45,195327.3270756509,28.2502,28.3219,28.2262,28.2661,195327.3271
2016-05-03 13:30:00,35.46,35.54,35.41,35.48,138020.92412560064,28.2741,28.3379,28.2342,28.29,138020.9241
2016-05-03 14:00:00,35.48,35.49,35.31,35.32,128554.16247625432,28.29,28.298,28.1545,28.1624,128554.1625
2016-05-03 14:30:00,35.34,35.41,35.3,35.36,86055.6486758297,28.1784,28.2342,28.1465,28.1943,86055.6487
2016-05-03 15:00:00,35.36,35.44,35.33,35.39,227686.7694714493,28.1943,28.2581,28.1704,28.2183,227686.7695
2016-05-03 15:30:00,35.4,35.45,35.31,35.42,636295.2955637501,28.2262,28.2661,28.1545,28.2422,636295.2956
2016-05-04 09:30:00,35.23,35.41,34.92,35.2,269103.1847133758,28.0907,28.2342,27.8435,28.0668,269103.1847
2016-05-04 10:00:00,35.19,35.28,35.06,35.19,186050.5196111297,28.0588,28.1306,27.9551,28.0588,186050.5196
2016-05-04 10:30:00,35.18,35.19,34.95,34.98,193213.28640071515,28.0508,28.0588,27.8674,27.8913,193213.2864
2016-05-04 11:00:00,34.98,35.05,34.92,34.95,129175.24863113197,27.8913,27.9472,27.8435,27.8674,129175.2486
2016-05-04 11:30:00,34.95,35.05,34.93,35.04,176926.31578947368,27.8674,27.9472,27.8515,27.9392,176926.3158
2016-05-04 12:00:00,35.03,35.07,34.94,34.97,227091.2951167728,27.9312,27.9631,27.8595,27.8834,227091.2951
2016-05-04 12:30:00,34.97,35.01,34.8,34.81,147522.9020002235,27.8834,27.9153,27.7478,27.7558,147522.902
2016-05-04 13:00:00,34.8,34.81,34.7,34.76,486586.853279696,27.7478,27.7558,27.6681,27.7159,486586.8533
2016-05-04 13:30:00,34.77,34.77,34.66,34.66,136275.05307855626,27.7239,27.7239,27.6362,27.6362,136275.0531
2016-05-04 14:00:00,34.67,34.89,34.65,34.87,166642.11085037433,27.6442,27.8196,27.6282,27.8036,166642.1109
2016-05-04 14:30:00,34.87,35.02,34.86,34.98,251322.1924237345,27.8036,27.9232,27.7957,27.8913,251322.1924
2016-05-04 15:00:00,34.98,35.03,34.91,34.99,237199.41892948933,27.8913,27.9312,27.8355,27.8993,237199.4189
2016-05-04 15:30:00,34.99,35.07,34.96,34.98,566701.631467203,27.8993,27.9631,27.8754,27.8913,566701.6315
2016-05-05 09:30:00,34.99,35.36,34.99,35.31,152171.44373673035,27.8993,28.1943,27.8993,28.1545,152171.4437
2016-05-05 10:00:00,35.31,35.39,35.19,35.19,195653.87752821544,28.1545,28.2183,28.0588,28.0588,195653.8775
2016-05-05 10:30:00,35.19,35.32,35.18,35.26,223966.6554922337,28.0588,28.1624,28.0508,28.1146,223966.6555
2016-05-05 11:00:00,35.26,35.27,35.06,35.08,219680.9475919097,28.1146,28.1226,27.9551,27.9711,219680.9476
2016-05-05 11:30:00,35.08,35.16,35.05,35.13,43089.719521734274,27.9711,28.0349,27.9472,28.011,43089.7195
2016-05-05 12:00:00,35.13,35.24,35.12,35.13,124847.92155548104,28.011,28.0987,28.003,28.011,124847.9216
2016-05-05 12:30:00,35.13,35.31,35.11,35.3,106532.28293664096,28.011,28.1545,27.995,28.1465,106532.2829
2016-05-05 13:00:00,35.29,35.3,35.0,35.02,56002.33545647558,28.1385,28.1465,27.9073,27.9232,56002.3355
2016-05-05 13:30:00,35.03,35.05,34.96,34.99,90952.83830595596,27.9312,27.9472,27.8754,27.8993,90952.8383
2016-05-05 14:00:00,34.99,35.07,34.96,35.05,98119.87372890823,27.8993,27.9631,27.8754,27.9472,98119.8737
2016-05-05 14:30:00,35.06,35.07,35.0,35.0,41403.609341825904,27.9551,27.9631,27.9073,27.9073,41403.6093
2016-05-05 15:00:00,35.01,35.05,34.96,34.97,286240.68052296346,27.9153,27.9472,27.8754,27.8834,286240.6805
2016-05-05 15:30:00,34.97,34.98,34.87,34.91,592139.4848586434,27.8834,27.8913,27.8036,27.8355,592139.4849
2016-05-06 09:30:00,34.6,35.07,34.41,34.9,175647.8600961001,27.5884,27.9631,27.4369,27.8276,175647.8601
2016-05-06 10:00:00,34.9,35.2,34.9,35.1,179873.80712928818,27.8276,28.0668,27.8276,27.987,179873.8071
2016-05-06 10:30:00,35.1,35.1,34.89,35.03,144055.7045479942,27.987,27.987,27.8196,27.9312,144055.7045
2016-05-06 11:00:00,35.03,35.25,35.02,35.22,166521.52195776065,27.9312,28.1066,27.9232,28.0827,166521.522
2016-05-06 11:30:00,35.23,35.23,35.01,35.04,70888.12716504638,28.0907,28.0907,27.9153,27.9392,70888.1272
2016-05-06 12:00:00,35.04,35.18,35.04,35.11,80458.40317353894,27.9392,28.0508,27.9392,27.995,80458.4032
2016-05-06 12:30:00,35.11,35.18,35.07,35.18,48028.52832718739,27.995,28.0508,27.9631,28.0508,48028.5283
2016-05-06 13:00:00,35.18,35.27,35.15,35.23,139447.71482847244,28.0508,28.1226,28.0269,28.0907,139447.7148
2016-05-06 13:30:00,35.22,35.28,35.16,35.24,116298.91608000892,28.0827,28.1306,28.0349,28.0987,116298.9161
2016-05-06 14:00:00,35.25,35.35,35.24,35.28,142480.5788356241,28.1066,28.1864,28.0987,28.1306,142480.5788
2016-05-06 14:30:00,35.28,35.35,35.22,35.3,130997.95507877976,28.1306,28.1864,28.0827,28.1465,130997.9551
2016-05-06 15:00:00,35.3,35.34,35.27,35.29,189635.1044809476,28.1465,28.1784,28.1226,28.1385,189635.1045
2016-05-06 15:30:00,35.29,35.3,35.22,35.29,399507.7997541624,28.1385,28.1465,28.0827,28.1385,399507.7998
2016-05-09 09:30:00,35.09,35.38,35.06,35.28,173984.16024136773,27.9791,28.2103,27.9551,28.1306,173984.1602
2016-05-09 10:00:00,35.29,35.38,35.18,35.26,121932.44496591798,28.1385,28.2103,28.0508,28.1146,121932.445
2016-05-09 10:30:00,35.25,35.33,35.21,35.31,86721.55548105933,28.1066,28.1704,28.0747,28.1545,86721.5555
2016-05-09 11:00:00,35.31,35.4,35.22,35.29,83304.5144708906,28.1545,28.2262,28.0827,28.1385,83304.5145
2016-05-09 11:30:00,35.29,35.35,35.25,35.29,66424.20382165605,28.1385,28.1864,28.1066,28.1385,66424.2038
2016-05-09 12:00:00,35.28,35.31,35.22,35.27,116609.45915744777,28.1306,28.1545,28.0827,28.1226,116609.4592
2016-05-09 12:30:00,35.27,35.32,35.23,35.29,137035.93697619846,28.1226,28.1624,28.0907,28.1385,137035.937
2016-05-09 13:00:00,35.29,35.37,35.26,35.36,102604.07308079116,28.1385,28.2023,28.1146,28.1943,102604.0731
2016-05-09 13:30:00,35.36,35.38,35.32,35.34,95135.03184713377,28.1943,28.2103,28.1624,28.1784,95135.0318
2016-05-09 14:00:00,35.34,35.36,35.25,35.36,73358.59872611465,28.1784,28.1943,28.1066,28.1943,73358.5987
2016-05-09 14:30:00,35.36,35.42,35.34,35.4,63587.69694937982,28.1943,28.2422,28.1784,28.2262,63587.6969
2016-05-09 15:00:00,35.4,35.42,35.35,35.42,95109.42004693262,28.2262,28.2422,28.1864,28.2422,95109.42
2016-05-09 15:30:00,35.42,35.42,35.28,35.31,225109.58207620963,28.2422,28.2422,28.1306,28.1545,225109.5821
2016-05-10 09:30:00,35.44,35.66,35.33,35.49,124883.13778075762,28.2581,28.4335,28.1704,28.298,124883.1378
2016-05-10 10:00:00,35.49,35.51,35.33,35.48,109489.37870153088,28.298,28.3139,28.1704,28.29,109489.3787
2016-05-10 10:30:00,35.48,35.75,35.47,35.72,146964.77818750698,28.29,28.5053,28.282,28.4814,146964.7782
2016-05-10 11:00:00,35.71,35.8,35.66,35.77,164346.65325734718,28.4734,28.5452,28.4335,28.5213,164346.6533
2016-05-10 11:30:00,35.76,35.81,35.7,35.8,104312.59358587553,28.5133,28.5531,28.4654,28.5452,104312.5936
2016-05-10 12:00:00,35.81,35.96,35.81,35.88,123165.01285059784,28.5531,28.6728,28.5531,28.609,123165.0129
2016-05-10 12:30:00,35.88,35.88,35.79,35.83,87213.51547658956,28.609,28.609,28.5372,28.5691,87213.5155
2016-05-10 13:00:00,35.83,35.86,35.74,35.76,117861.23589227846,28.5691,28.593,28.4973,28.5133,117861.2359
2016-05-10 13:30:00,35.76,35.89,35.74,35.89,201949.04458598729,28.5133,28.6169,28.4973,28.6169,201949.0446
2016-05-10 14:00:00,35.89,35.9,35.81,35.85,184132.83607106932,28.6169,28.6249,28.5531,28.585,184132.8361
2016-05-10 14:30:00,35.85,35.91,35.81,35.82,219090.8090289418,28.585,28.6329,28.5531,28.5611,219090.809
2016-05-10 15:00:00,35.82,35.9,35.81,35.89,379697.0722985808,28.5611,28.6249,28.5531,28.6169,379697.0723
2016-05-10 15:30:00,35.88,35.9,35.85,35.88,449444.4071963348,28.609,28.6249,28.585,28.609,449444.4072
2016-05-11 09:30:00,35.96,35.96,35.68,35.82,147422.58911610235,28.6728,28.6728,28.4495,28.5611,147422.5891
2016-05-11 10:00:00,35.82,35.98,35.81,35.97,248717.25891161023,28.5611,28.6887,28.5531,28.6807,248717.2589
2016-05-11 10:30:00,35.98,36.24,35.97,36.23,213827.5840876076,28.6887,28.896,28.6807,28.888,213827.5841
2016-05-11 11:00:00,36.22,36.25,36.0,36.05,189082.31645993964,28.8801,28.904,28.7046,28.7445,189082.3165
2016-05-11 11:30:00,36.04,36.08,36.0,36.03,68241.57447759526,28.7365,28.7684,28.7046,28.7286,68241.5745
2016-05-11 12:00:00,36.02,36.04,35.96,35.97,93395.56375013968,28.7206,28.7365,28.6728,28.6807,93395.5638
2016-05-11 12:30:00,35.97,35.99,35.92,35.98,128730.24360263716,28.6807,28.6967,28.6409,28.6887,128730.2436
2016-05-11 13:00:00,35.96,36.04,35.94,35.96,59830.23242820427,28.6728,28.7365,28.6568,28.6728,59830.2324
2016-05-11 13:30:00,35.96,35.99,35.91,35.97,123225.84087607554,28.6728,28.6967,28.6329,28.6807,123225.8409
2016-05-11 14:00:00,35.97,36.0,35.92,35.98,166612.23041680636,28.6807,28.7046,28.6409,28.6887,166612.2304
2016-05-11 14:30:00,35.98,35.99,35.9,35.92,130705.55369315008,28.6887,28.6967,28.6249,28.6409,130705.5537
2016-05-11 15:00:00,35.93,36.0,35.91,35.96,283498.08358475805,28.6488,28.7046,28.6329,28.6728,283498.0836
2016-05-11 15:30:00,35.96,36.08,35.93,36.05,768889.7195217343,28.6728,28.7684,28.6488,28.7445,768889.7195
2016-05-12 09:30:00,36.06,36.59,35.96,36.29,258910.75539166387,28.7525,29.1751,28.6728,28.9359,258910.7554
2016-05-12 10:00:00,36.29,36.42,36.25,36.37,192257.11252653928,28.9359,29.0395,28.904,28.9997,192257.1125
2016-05-12 10:30:00,36.37,36.4,36.2,36.26,238217.48798748464,28.9997,29.0236,28.8641,28.912,238217.488
2016-05-12 11:00:00,36.26,36.26,36.11,36.19,211695.40172086263,28.912,28.912,28.7924,28.8561,211695.4017
2016-05-12 11:30:00,36.2,36.31,36.12,36.14,280051.16214102134,28.8641,28.9518,28.8003,28.8163,280051.1621
2016-05-12 12:00:00,36.14,36.3,36.09,36.3,239459.6602972399,28.8163,28.9439,28.7764,28.9439,239459.6603
2016-05-12 12:30:00,36.29,36.38,36.24,36.37,207085.27768465749,28.9359,29.0076,28.896,28.9997,207085.2777
2016-05-12 13:00:00,36.38,36.48,36.34,36.47,230746.31243714385,29.0076,29.0874,28.9757,29.0794,230746.3124
2016-05-12 13:30:00,36.47,36.47,36.34,36.4,205670.2257235445,29.0794,29.0794,28.9757,29.0236,205670.2257
2016-05-12 14:00:00,36.4,36.52,36.37,36.41,326492.8260140798,29.0236,29.1193,28.9997,29.0316,326492.826
2016-05-12 14:30:00,36.4,36.41,36.33,36.36,338638.1551011286,29.0236,29.0316,28.9678,28.9917,338638.1551
2016-05-12 15:00:00,36.35,36.41,36.33,36.36,272756.06771706336,28.9837,29.0316,28.9678,28.9917,272756.0677
2016-05-12 15:30:00,36.36,36.39,36.24,36.27,435944.8541736507,28.9917,29.0156,28.896,28.9199,435944.8542
2016-05-13 09:30:00,36.17,36.71,35.94,36.27,133651.97787462283,28.8402,29.2708,28.6568,28.9199,133651.9779
2016-05-13 10:00:00,36.28,36.39,36.17,36.26,190231.6459939658,28.9279,29.0156,28.8402,28.912,190231.646
2016-05-13 10:30:00,36.25,36.25,36.08,36.2,114890.26706894624,28.904,28.904,28.7684,28.8641,114890.2671
2016-05-13 11:00:00,36.19,36.35,36.18,36.34,110002.6818638954,28.8561,28.9837,28.8482,28.9757,110002.6819
2016-05-13 11:30:00,36.33,36.35,36.17,36.22,116910.39780981115,28.9678,28.9837,28.8402,28.8801,116910.3978
2016-05-13 12:00:00,36.22,36.29,36.16,36.29,66739.01553246172,28.8801,28.9359,28.8322,28.9359,66739.0155
2016-05-13 12:30:00,36.28,36.29,36.12,36.14,69947.9606659962,28.9279,28.9359,28.8003,28.8163,69947.9607
2016-05-13 13:00:00,36.13,36.19,36.07,36.08,77172.62263940104,28.8083,28.8561,28.7605,28.7684,77172.6226
2016-05-13 13:30:00,36.07,36.1,35.95,36.0,129342.7924907811,28.7605,28.7844,28.6648,28.7046,129342.7925
2016-05-13 14:00:00,36.0,36.04,35.88,35.91,100372.64498826684,28.7046,28.7365,28.609,28.6329,100372.645
2016-05-13 14:30:00,35.91,35.91,35.78,35.87,89633.83059559728,28.6329,28.6329,28.5292,28.601,89633.8306
2016-05-13 15:00:00,35.87,35.95,35.83,35.9,120281.55101128617,28.601,28.6648,28.5691,28.6249,120281.551
2016-05-13 15:30:00,35.91,36.0,35.9,35.96,418098.7652251648,28.6329,28.7046,28.6249,28.6728,418098.7652
2016-05-16 09:30:00,36.03,36.56,35.81,36.39,216931.94770365403,28.7286,29.1512,28.5531,29.0156,216931.9477
2016-05-16 10:00:00,36.4,36.61,36.35,36.61,231822.00804559168,29.0236,29.191,28.9837,29.191,231822.008
2016-05-16 10:30:00,36.61,36.85,36.59,36.81,309697.88803218235,29.191,29.3824,29.1751,29.3505,309697.888
2016-05-16 11:00:00,36.82,36.91,36.79,36.91,198374.06414124483,29.3585,29.4302,29.3346,29.4302,198374.0641
2016-05-16 11:30:00,36.9,37.04,36.85,37.02,271246.0386635378,29.4223,29.5339,29.3824,29.5179,271246.0387
2016-05-16 12:00:00,37.03,37.12,36.95,37.1,254358.25790591128,29.5259,29.5977,29.4621,29.5817,254358.2579
2016-05-16 12:30:00,37.09,37.33,37.07,37.3,301983.4003799307,29.5738,29.7651,29.5578,29.7412,301983.4004
2016-05-16 13:00:00,37.3,37.54,37.28,37.46,393360.9677058889,29.7412,29.9326,29.7253,29.8688,393360.9677
2016-05-16 13:30:00,37.46,37.47,37.3,37.46,255884.29433456247,29.8688,29.8768,29.7412,29.8688,255884.2943
2016-05-16 14:00:00,37.46,37.58,37.43,37.55,176717.1527544977,29.8688,29.9645,29.8449,29.9405,176717.1528
2016-05-16 14:30:00,37.55,37.72,37.54,37.69,252131.0984467538,29.9405,30.0761,29.9326,30.0522,252131.0984
2016-05-16 15:00:00,37.7,37.87,37.66,37.86,358203.436138116,30.0601,30.1957,30.0282,30.1877,358203.4361
2016-05-16 15:30:00,37.86,37.86,37.68,37.71,1136881.1319700524,30.1877,30.1877,30.0442,30.0681,1136881.132
2016-05-17 09:30:00,37.55,37.7,37.15,37.68,839223.991507431,29.9405,30.0601,29.6216,30.0442,839223.9915
2016-05-17 10:00:00,37.68,37.8,37.48,37.72,357845.9380936417,30.0442,30.1399,29.8847,30.0761,357845.9381
2016-05-17 10:30:00,37.72,37.98,37.58,37.98,278664.9234551346,30.0761,30.2834,29.9645,30.2834,278664.9235
2016-05-17 11:00:00,37.97,37.99,37.78,37.89,262400.3631690692,30.2754,30.2914,30.1239,30.2116,262400.3632
2016-05-17 11:30:00,37.89,37.92,37.75,37.79,210266.4767013074,30.2116,30.2356,30.1,30.1319,210266.4767
2016-05-17 12:00:00,37.8,37.81,37.61,37.62,121179.03117666778,30.1399,30.1479,29.9884,29.9964,121179.0312
2016-05-17 12:30:00,37.63,37.76,37.59,37.72,167504.37479047937,30.0043,30.108,29.9724,30.0761,167504.3748
2016-05-17 13:00:00,37.71,37.75,37.59,37.69,116217.81204603866,30.0681,30.1,29.9724,30.0522,116217.812
2016-05-17 13:30:00,37.69,37.75,37.52,37.52,159446.26215219576,30.0522,30.1,29.9166,29.9166,159446.2622
2016-05-17 14:00:00,37.52,37.6,37.36,37.45,288342.98245614034,29.9166,29.9804,29.789,29.8608,288342.9825
2016-05-17 14:30:00,37.45,37.55,37.41,37.55,312408.47022013634,29.8608,29.9405,29.8289,29.9405,312408.4702
2016-05-17 15:00:00,37.55,37.62,37.46,37.52,351376.8242261705,29.9405,29.9964,29.8688,29.9166,351376.8242
2016-05-17 15:30:00,37.52,37.65,37.5,37.6,841346.5694491004,29.9166,30.0203,29.9007,29.9804,841346.5694
2016-05-18 09:30:00,37.41,37.76,37.17,37.75,216579.7854508884,29.8289,30.108,29.6375,30.1,216579.7855
2016-05-18 10:00:00,37.75,38.05,37.72,38.0,158116.58285841992,30.1,30.3392,30.0761,30.2993,158116.5829
2016-05-18 10:30:00,38.0,38.05,37.71,37.72,160403.50318471337,30.2993,30.3392,30.0681,30.0761,160403.5032
2016-05-18 11:00:00,37.73,37.86,37.72,37.85,135461.87842217006,30.0841,30.1877,30.0761,30.1797,135461.8784
2016-05-18 11:30:00,37.85,37.9,37.79,37.85,218660.74421723097,30.1797,30.2196,30.1319,30.1797,218660.7442
2016-05-18 12:00:00,37.83,37.88,37.66,37.67,107656.00067046598,30.1638,30.2037,30.0282,30.0362,107656.0007
2016-05-18 12:30:00,37.69,37.78,37.65,37.78,88915.63303162364,30.0522,30.1239,30.0203,30.1239,88915.633
2016-05-18 13:00:00,37.79,37.84,37.75,37.81,126993.97698066825,30.1319,30.1718,30.1,30.1479,126993.977
2016-05-18 13:30:00,37.81,37.91,37.81,37.86,389788.12157782994,30.1479,30.2276,30.1479,30.1877,389788.1216
2016-05-18 14:00:00,37.84,37.84,37.45,37.46,441910.2693038328,30.1718,30.1718,29.8608,29.8688,441910.2693
2016-05-18 14:30:00,37.46,37.72,37.4,37.64,286898.05006145936,29.8688,30.0761,29.8209,30.0123,286898.0501
2016-05-18 15:00:00,37.65,37.75,37.47,37.47,128156.11241479494,30.0203,30.1,29.8768,29.8768,128156.1124
2016-05-18 15:30:00,37.47,37.75,37.43,37.7,775131.5286624203,29.8768,30.1,29.8449,30.0601,775131.5287
2016-05-19 09:30:00,37.45,37.68,37.27,37.27,300573.6842105263,29.8608,30.0442,29.7173,29.7173,300573.6842
2016-05-19 10:00:00,37.27,37.44,37.27,37.36,138220.48273550117,29.7173,29.8528,29.7173,29.789,138220.4827
2016-05-19 10:30:00,37.35,37.51,37.35,37.45,158771.81808023242,29.7811,29.9086,29.7811,29.8608,158771.8181
2016-05-19 11:00:00,37.46,37.53,37.38,37.51,281046.82087384065,29.8688,29.9246,29.805,29.9086,281046.8209
2016-05-19 11:30:00,37.51,37.72,37.47,37.72,161676.62308637836,29.9086,30.0761,29.8768,30.0761,161676.6231
2016-05-19 12:00:00,37.71,37.75,37.64,37.69,243415.6162699743,30.0681,30.1,30.0123,30.0522,243415.6163
2016-05-19 12:30:00,37.69,37.69,37.45,37.46,239598.39088166275,30.0522,30.0522,29.8608,29.8688,239598.3909
2016-05-19 13:00:00,37.45,37.56,37.45,37.54,139986.6297910381,29.8608,29.9485,29.8608,29.9326,139986.6298
2016-05-19 13:30:00,37.53,37.67,37.52,37.64,200303.486423064,29.9246,30.0362,29.9166,30.0123,200303.4864
2016-05-19 14:00:00,37.65,37.86,37.64,37.83,232353.4528997653,30.0203,30.1877,30.0123,30.1638,232353.4529
2016-05-19 14:30:00,37.83,37.83,37.71,37.73,110587.48463515476,30.1638,30.1638,30.0681,30.0841,110587.4846
2016-05-19 15:00:00,37.72,37.96,37.72,37.88,381278.6009610013,30.0761,30.2675,30.0761,30.2037,381278.601
2016-05-19 15:30:00,37.89,37.92,37.8,37.81,413549.46921443735,30.2116,30.2356,30.1399,30.1479,413549.4692
2016-05-20 09:30:00,38.04,38.52,38.04,38.35,401611.16884568107,30.3312,30.714,30.3312,30.5784,401611.1688
2016-05-20 10:00:00,38.35,38.46,38.29,38.42,442183.4618393117,30.5784,30.6661,30.5306,30.6342,442183.4618
2016-05-20 10:30:00,38.42,38.49,38.3,38.3,520524.62286288966,30.6342,30.6901,30.5386,30.5386,520524.6229
2016-05-20 11:00:00,38.3,38.47,38.29,38.43,165155.55928036652,30.5386,30.6741,30.5306,30.6422,165155.5593
2016-05-20 11:30:00,38.44,38.49,38.33,38.34,110191.5688903788,30.6502,30.6901,30.5625,30.5704,110191.5689
2016-05-20 12:00:00,38.34,38.43,38.32,38.42,158087.76958319364,30.5704,30.6422,30.5545,30.6342,158087.7696
2016-05-20 12:30:00,38.41,38.48,38.37,38.42,157460.28047826572,30.6263,30.6821,30.5944,30.6342,157460.2805
2016-05-20 13:00:00,38.41,38.49,38.34,38.46,182492.6136998548,30.6263,30.6901,30.5704,30.6661,182492.6137
2016-05-20 13:30:00,38.45,38.46,38.41,38.43,116280.7743881998,30.6582,30.6661,30.6263,30.6422,116280.7744
2016-05-20 14:00:00,38.43,38.49,38.41,38.49,101814.37590792267,30.6422,30.6901,30.6263,30.6901,101814.3759
2016-05-20 14:30:00,38.49,38.53,38.47,38.49,178195.16705777182,30.6901,30.7219,30.6741,30.6901,178195.1671
2016-05-20 15:00:00,38.49,38.53,38.42,38.49,267967.7282377919,30.6901,30.7219,30.6342,30.6901,267967.7282
2016-05-20 15:30:00,38.49,38.58,38.42,38.54,736053.2573471896,30.6901,30.7618,30.6342,30.7299,736053.2573
2016-05-23 09:30:00,38.57,38.7,38.35,38.51,364944.6753827243,30.7538,30.8575,30.5784,30.706,364944.6754
2016-05-23 10:00:00,38.51,38.7,38.44,38.69,164713.75572689687,30.706,30.8575,30.6502,30.8495,164713.7557
2016-05-23 10:30:00,38.69,38.75,38.62,38.75,142858.3528885909,30.8495,30.8974,30.7937,30.8974,142858.3529
2016-05-23 11:00:00,38.74,38.85,38.7,38.76,236559.1239244608,30.8894,30.9771,30.8575,30.9053,236559.1239
2016-05-23 11:30:00,38.76,38.79,38.59,38.61,171112.43714381495,30.9053,30.9293,30.7698,30.7857,171112.4371
2016-05-23 12:00:00,38.6,38.69,38.57,38.59,115574.31556598502,30.7778,30.8495,30.7538,30.7698,115574.3156
2016-05-23 12:30:00,38.59,38.63,38.55,38.6,82248.02771259358,30.7698,30.8017,30.7379,30.7778,82248.0277
2016-05-23 13:00:00,38.59,38.67,38.59,38.61,87924.24293217118,30.7698,30.8336,30.7698,30.7857,87924.2429
2016-05-23 13:30:00,38.61,38.63,38.53,38.58,102177.20974410548,30.7857,30.8017,30.7219,30.7618,102177.2097
2016-05-23 14:00:00,38.58,38.64,38.56,38.64,112520.1083919991,30.7618,30.8097,30.7459,30.8097,112520.1084
2016-05-23 14:30:00,38.64,38.65,38.6,38.64,119439.56307967372,30.8097,30.8176,30.7778,30.8097,119439.5631
2016-05-23 15:00:00,38.64,38.64,38.53,38.54,305465.538048944,30.8097,30.8097,30.7219,30.7299,305465.538
2016-05-23 15:30:00,38.54,38.66,38.52,38.63,1092787.2164487652,30.7299,30.8256,30.714,30.8017,1092787.2164
2016-05-24 09:30:00,38.77,39.35,38.69,39.24,442079.9474801653,30.9133,31.3758,30.8495,31.2881,442079.9475
2016-05-24 10:00:00,39.24,39.41,39.18,39.4,327160.86713599286,31.2881,31.4236,31.2402,31.4156,327160.8671
2016-05-24 10:30:00,39.4,39.52,39.32,39.47,285846.8990948709,31.4156,31.5113,31.3519,31.4715,285846.8991
2016-05-24 11:00:00,39.48,39.57,39.48,39.54,207532.4170298357,31.4794,31.5512,31.4794,31.5273,207532.417
2016-05-24 11:30:00,39.55,39.59,39.45,39.53,172469.86255447534,31.5352,31.5671,31.4555,31.5193,172469.8626
2016-05-24 12:00:00,39.53,39.57,39.49,39.51,149164.19152977987,31.5193,31.5512,31.4874,31.5033,149164.1915
2016-05-24 12:30:00,39.51,39.57,39.45,39.55,122666.64990501732,31.5033,31.5512,31.4555,31.5352,122666.6499
2016-05-24 13:00:00,39.55,39.58,39.48,39.49,117308.44787127052,31.5352,31.5592,31.4794,31.4874,117308.4479
2016-05-24 13:30:00,39.49,39.54,39.43,39.52,270357.0957648899,31.4874,31.5273,31.4396,31.5113,270357.0958
2016-05-24 14:00:00,39.52,39.53,39.45,39.53,119707.41982344395,31.5113,31.5193,31.4555,31.5193,119707.4198
2016-05-24 14:30:00,39.53,39.62,39.5,39.6,171119.90725220693,31.5193,31.5911,31.4954,31.5751,171119.9073
2016-05-24 15:00:00,39.59,39.72,39.58,39.68,261972.43267404172,31.5671,31.6708,31.5592,31.6389,261972.4327
2016-05-24 15:30:00,39.68,39.76,39.65,39.69,556306.4420605655,31.6389,31.7027,31.615,31.6469,556306.4421
2016-05-25 09:30:00,39.75,40.27,39.71,40.13,285102.0225723545,31.6947,32.1093,31.6628,31.9977,285102.0226
2016-05-25 10:00:00,40.13,40.28,40.12,40.14,294597.597496927,31.9977,32.1173,31.9897,32.0057,294597.5975
2016-05-25 10:30:00,40.13,40.14,39.93,40.01,324925.17041010165,31.9977,32.0057,31.8382,31.902,324925.1704
2016-05-25 11:00:00,40.0,40.04,39.84,39.87,182814.8955190524,31.8941,31.9259,31.7665,31.7904,182814.8955
2016-05-25 11:30:00,39.87,40.14,39.87,40.13,230085.7414236228,31.7904,32.0057,31.7904,31.9977,230085.7414
2016-05-25 12:00:00,40.13,40.15,40.05,40.08,175056.6543747905,31.9977,32.0137,31.9339,31.9578,175056.6544
2016-05-25 12:30:00,40.08,40.12,40.02,40.09,234368.2478489217,31.9578,31.9897,31.91,31.9658,234368.2478
2016-05-25 13:00:00,40.09,40.16,40.07,40.12,172800.68164040675,31.9658,32.0216,31.9499,31.9897,172800.6816
2016-05-25 13:30:00,40.12,40.19,40.09,40.15,98416.5437479048,31.9897,32.0455,31.9658,32.0137,98416.5437
2016-05-25 14:00:00,40.15,40.17,40.08,40.14,238030.73527768464,32.0137,32.0296,31.9578,32.0057,238030.7353
2016-05-25 14:30:00,40.14,40.14,40.01,40.02,107764.8508213208,32.0057,32.0057,31.902,31.91,107764.8508
2016-05-25 15:00:00,40.03,40.12,39.97,40.12,146913.5545871047,31.918,31.9897,31.8701,31.9897,146913.5546
2016-05-25 15:30:00,40.11,40.13,39.99,39.99,356106.4699966477,31.9818,31.9977,31.8861,31.8861,356106.47
2016-05-26 09:30:00,40.28,40.35,39.96,39.97,390219.2535478824,32.1173,32.1731,31.8622,31.8701,390219.2535
2016-05-26 10:00:00,39.98,40.14,39.95,40.11,270425.3938987596,31.8781,32.0057,31.8542,31.9818,270425.3939
2016-05-26 10:30:00,40.12,40.15,39.94,39.95,162694.69214437366,31.9897,32.0137,31.8462,31.8542,162694.6921
2016-05-26 11:00:00,39.94,39.98,39.85,39.92,99571.2090736395,31.8462,31.8781,31.7744,31.8303,99571.2091
2016-05-26 11:30:00,39.92,39.96,39.82,39.83,248952.0337467873,31.8303,31.8622,31.7505,31.7585,248952.0337
2016-05-26 12:00:00,39.83,39.92,39.82,39.84,111287.54050731924,31.7585,31.8303,31.7505,31.7665,111287.5405
2016-05-26 12:30:00,39.84,39.88,39.82,39.86,195025.3212649458,31.7665,31.7984,31.7505,31.7824,195025.3213
2016-05-26 13:00:00,39.86,39.9,39.84,39.9,109438.15510112862,31.7824,31.8143,31.7665,31.8143,109438.1551
2016-05-26 13:30:00,39.89,40.01,39.89,40.01,182496.8823332216,31.8063,31.902,31.8063,31.902,182496.8823
2016-05-26 14:00:00,40.01,40.06,39.99,40.02,129658.67135992848,31.902,31.9419,31.8861,31.91,129658.6714
2016-05-26 14:30:00,40.02,40.03,39.98,40.03,96232.07062241592,31.91,31.918,31.8781,31.918,96232.0706
2016-05-26 15:00:00,40.02,40.06,40.0,40.01,156571.33757961783,31.91,31.9419,31.8941,31.902,156571.3376
2016-05-26 15:30:00,40.02,40.02,39.93,39.95,441282.7801989049,31.91,31.91,31.8382,31.8542,441282.7802
2016-05-27 09:30:00,39.91,40.09,39.91,40.06,156153.01150966587,31.8223,31.9658,31.8223,31.9419,156153.0115
2016-05-27 10:00:00,40.05,40.14,39.98,40.0,189450.48608783103,31.9339,32.0057,31.8781,31.8941,189450.4861
2016-05-27 10:30:00,40.0,40.09,39.96,39.96,129108.01765560398,31.8941,31.9658,31.8622,31.8622,129108.0177
2016-05-27 11:00:00,39.96,40.06,39.96,40.02,127176.46105710136,31.8622,31.9419,31.8622,31.91,127176.4611
2016-05-27 11:30:00,40.02,40.11,39.99,40.0,125200.08380824672,31.91,31.9818,31.8861,31.8941,125200.0838
2016-05-27 12:00:00,40.0,40.05,39.98,40.0,92167.26449882668,31.8941,31.9339,31.8781,31.8941,92167.2645
2016-05-27 12:30:00,40.01,40.02,39.98,39.98,73491.99351882892,31.902,31.91,31.8781,31.8781,73491.9935
2016-05-27 13:00:00,39.98,40.02,39.97,39.99,94157.51480612358,31.8781,31.91,31.8701,31.8861,94157.5148
2016-05-27 13:30:00,39.99,40.01,39.92,39.94,89164.28092524305,31.8861,31.902,31.8303,31.8462,89164.2809
2016-05-27 14:00:00,39.94,39.94,39.87,39.88,109696.40741982344,31.8462,31.8462,31.7904,31.7984,109696.4074
2016-05-27 14:30:00,39.88,39.93,39.86,39.89,103391.6359369762,31.7984,31.8382,31.7824,31.8063,103391.6359
2016-05-27 15:00:00,39.88,39.93,39.86,39.93,110667.52151078332,31.7984,31.8382,31.7824,31.8382,110667.5215
2016-05-27 15:30:00,39.93,39.99,39.91,39.99,441305.1905240809,31.8382,31.8861,31.8223,31.8861,441305.1905
2016-05-31 09:30:00,40.05,40.15,39.95,39.98,154979.1373337803,31.9339,32.0137,31.8542,31.8781,154979.1373
2016-05-31 10:00:00,39.99,40.16,39.98,40.11,119482.24941334227,31.8861,32.0216,31.8781,31.9818,119482.2494
2016-05-31 10:30:00,40.11,40.15,39.93,39.95,136428.7238797631,31.9818,32.0137,31.8382,31.8542,136428.7239
2016-05-31 11:00:00,39.94,39.96,39.83,39.86,122340.09945245278,31.8462,31.8622,31.7585,31.7824,122340.0995
2016-05-31 11:30:00,39.85,39.88,39.81,39.83,97314.16918091406,31.7744,31.7984,31.7426,31.7585,97314.1692
2016-05-31 12:00:00,39.84,39.84,39.8,39.82,50634.52899765337,31.7665,31.7665,31.7346,31.7505,50634.529
2016-05-31 12:30:00,39.82,39.83,39.77,39.79,61155.64308861325,31.7505,31.7585,31.7107,31.7266,61155.6431
2016-05-31 13:00:00,39.79,39.89,39.77,39.88,95578.96971728683,31.7266,31.8063,31.7107,31.7984,95578.9697
2016-05-31 13:30:00,39.88,39.9,39.83,39.84,57142.06056542631,31.7984,31.8143,31.7585,31.7665,57142.0606
2016-05-31 14:00:00,39.83,39.84,39.73,39.76,126059.14627332662,31.7585,31.7665,31.6788,31.7027,126059.1463
2016-05-31 14:30:00,39.75,39.8,39.73,39.73,139201.2012515365,31.6947,31.7346,31.6788,31.6788,139201.2013
2016-05-31 15:00:00,39.74,39.84,39.71,39.84,210998.5473237233,31.6867,31.7665,31.6628,31.7665,210998.5473
2016-05-31 15:30:00,39.84,40.0,39.83,39.93,624745.4408313778,31.7665,31.8941,31.7585,31.8382,624745.4408
2016-06-01 09:30:00,39.69,39.95,39.43,39.93,227402.9053525533,31.6469,31.8542,31.4396,31.8382,227402.9054
2016-06-01 10:00:00,39.93,40.1,39.92,40.1,359554.4585987261,31.8382,31.9738,31.8303,31.9738,359554.4586
2016-06-01 10:30:00,40.1,40.33,40.08,40.28,413209.04570343054,31.9738,32.1572,31.9578,32.1173,413209.0457
2016-06-01 11:00:00,40.29,40.36,40.28,40.31,82602.32428204268,32.1253,32.1811,32.1173,32.1412,82602.3243
2016-06-01 11:30:00,40.31,40.35,40.24,40.3,248276.52251648228,32.1412,32.1731,32.0854,32.1333,248276.5225
2016-06-01 12:00:00,40.3,40.37,40.27,40.36,81343.07743881998,32.1333,32.1891,32.1093,32.1811,81343.0774
2016-06-01 12:30:00,40.36,40.36,40.28,40.35,63285.69113867471,32.1811,32.1811,32.1173,32.1731,63285.6911
2016-06-01 13:00:00,40.36,40.38,40.28,40.32,195748.854620628,32.1811,32.197,32.1173,32.1492,195748.8546
2016-06-01 13:30:00,40.32,40.36,40.28,40.36,74487.65225164822,32.1492,32.1811,32.1173,32.1811,74487.6523
2016-06-01 14:00:00,40.36,40.4,40.26,40.28,786130.7296904682,32.1811,32.213,32.1014,32.1173,786130.7297
2016-06-01 14:30:00,40.28,40.33,40.22,40.33,369540.9263604872,32.1173,32.1572,32.0695,32.1572,369540.9264
2016-06-01 15:00:00,40.32,40.43,40.31,40.39,241709.23008157336,32.1492,32.2369,32.1412,32.205,241709.2301
2016-06-01 15:30:00,40.4,40.55,40.39,40.51,622922.73438373,32.213,32.3326,32.205,32.3007,622922.7344
2016-06-02 09:30:00,40.48,40.72,40.25,40.53,281413.92334339034,32.2768,32.4681,32.0934,32.3166,281413.9233
2016-06-02 10:00:00,40.53,40.76,40.52,40.65,513910.37546094536,32.3166,32.5,32.3087,32.4123,513910.3755
2016-06-02 10:30:00,40.64,40.72,40.59,40.68,274551.02804782655,32.4044,32.4681,32.3645,32.4363,274551.028
2016-06-02 11:00:00,40.69,40.76,40.6,40.6,243614.1077215332,32.4442,32.5,32.3725,32.3725,243614.1077
2016-06-02 11:30:00,40.6,40.62,40.48,40.55,217922.2706447648,32.3725,32.3884,32.2768,32.3326,217922.2706
2016-06-02 12:00:00,40.55,40.56,40.43,40.45,132660.5877751704,32.3326,32.3406,32.2369,32.2529,132660.5878
2016-06-02 12:30:00,40.46,40.58,40.43,40.58,126791.21689574252,32.2608,32.3565,32.2369,32.3565,126791.2169
2016-06-02 13:00:00,40.58,40.63,40.55,40.59,210863.0182143256,32.3565,32.3964,32.3326,32.3645,210863.0182
2016-06-02 13:30:00,40.58,40.59,40.48,40.54,116788.74175885571,32.3565,32.3645,32.2768,32.3246,116788.7418
2016-06-02 14:00:00,40.54,40.66,40.49,40.58,261913.7389652475,32.3246,32.4203,32.2848,32.3565,261913.739
2016-06-02 14:30:00,40.57,40.63,40.57,40.59,210061.5822996983,32.3485,32.3964,32.3485,32.3645,210061.5823
2016-06-02 15:00:00,40.59,40.64,40.59,40.64,183417.8399821209,32.3645,32.4044,32.3645,32.4044,183417.84
2016-06-02 15:30:00,40.64,40.72,40.62,40.72,432114.82288523857,32.4044,32.4681,32.3884,32.4681,432114.8229
2016-06-03 09:30:00,40.67,40.71,40.36,40.48,295546.3012627109,32.4283,32.4602,32.1811,32.2768,295546.3013
2016-06-03 10:00:00,40.46,40.47,40.19,40.32,120085.19387641076,32.2608,32.2688,32.0455,32.1492,120085.1939
2016-06-03 10:30:00,40.33,40.54,40.33,40.53,154600.29612247177,32.1572,32.3246,32.1572,32.3166,154600.2961
2016-06-03 11:00:00,40.54,40.57,40.36,40.48,232723.75684434013,32.3246,32.3485,32.1811,32.2768,232723.7568
2016-06-03 11:30:00,40.48,40.68,40.45,40.65,113241.50743099788,32.2768,32.4363,32.2529,32.4123,113241.5074
2016-06-03 12:00:00,40.64,40.64,40.52,40.54,61851.43032741088,32.4044,32.4044,32.3087,32.3246,61851.4303
2016-06-03 12:30:00,40.53,40.56,40.43,40.43,60526.0196670019,32.3166,32.3406,32.2369,32.2369,60526.0197
2016-06-03 13:00:00,40.43,40.5,40.4,40.43,52223.52776846575,32.2369,32.2927,32.213,32.2369,52223.5278
2016-06-03 13:30:00,40.43,40.53,40.4,40.49,112953.37467873504,32.2369,32.3166,32.213,32.2848,112953.3747
2016-06-03 14:00:00,40.49,40.49,40.36,40.42,109218.3204827355,32.2848,32.2848,32.1811,32.2289,109218.3205
2016-06-03 14:30:00,40.42,40.53,40.41,40.5,137133.04838529445,32.2289,32.3166,32.221,32.2927,137133.0484
2016-06-03 15:00:00,40.5,40.53,40.43,40.52,122854.469773159,32.2927,32.3166,32.2369,32.3087,122854.4698
2016-06-03 15:30:00,40.52,40.56,40.48,40.54,332429.42786903563,32.3087,32.3406,32.2768,32.3246,332429.4279
2016-06-06 09:30:00,40.68,40.81,40.57,40.7,124522.43826125824,32.4363,32.5399,32.3485,32.4522,124522.4383
2016-06-06 10:00:00,40.71,40.74,40.58,40.59,224446.87674600515,32.4602,32.4841,32.3565,32.3645,224446.8767
2016-06-06 10:30:00,40.59,40.63,40.52,40.63,126801.88847915968,32.3645,32.3964,32.3087,32.3964,126801.8885
2016-06-06 11:00:00,40.63,40.63,40.53,40.58,153878.897083473,32.3964,32.3964,32.3166,32.3565,153878.8971
2016-06-06 11:30:00,40.58,40.64,40.56,40.58,125979.10939769806,32.3565,32.4044,32.3406,32.3565,125979.1094
2016-06-06 12:00:00,40.58,40.6,40.54,40.57,95977.01977874622,32.3565,32.3725,32.3246,32.3485,95977.0198
2016-06-06 12:30:00,40.57,40.58,40.4,40.5,138888.52385741423,32.3485,32.3565,32.213,32.2927,138888.5239
2016-06-06 13:00:00,40.51,40.57,40.47,40.52,76845.00502849481,32.3007,32.3485,32.2688,32.3087,76845.005
2016-06-06 13:30:00,40.52,40.61,40.47,40.57,235527.18180802325,32.3087,32.3804,32.2688,32.3485,235527.1818
2016-06-06 14:00:00,40.58,40.65,40.57,40.6,266007.358364063,32.3565,32.4123,32.3485,32.3725,266007.3584
2016-06-06 14:30:00,40.6,40.64,40.59,40.6,192244.30662643872,32.3725,32.4044,32.3645,32.3725,192244.3066
2016-06-06 15:00:00,40.61,40.64,40.59,40.61,236389.4457481283,32.3804,32.4044,32.3645,32.3804,236389.4457
2016-06-06 15:30:00,40.6,40.65,40.56,40.6,664443.7311431444,32.3725,32.4123,32.3406,32.3725,664443.7311
2016-06-07 09:30:00,40.7,40.81,40.63,40.76,161196.401832607,32.4522,32.5399,32.3964,32.5,161196.4018
2016-06-07 10:00:00,40.77,40.82,40.72,40.73,141289.63012627108,32.508,32.5479,32.4681,32.4761,141289.6301
2016-06-07 10:30:00,40.74,40.79,40.69,40.77,119792.7924907811,32.4841,32.524,32.4442,32.508,119792.7925
2016-06-07 11:00:00,40.77,40.83,40.73,40.76,172346.0721868365,32.508,32.5559,32.4761,32.5,172346.0722
2016-06-07 11:30:00,40.77,40.85,40.75,40.82,79052.95563750139,32.508,32.5718,32.4921,32.5479,79052.9556
2016-06-07 12:00:00,40.81,40.9,40.78,40.87,75899.50273773605,32.5399,32.6117,32.516,32.5877,75899.5027
2016-06-07 12:30:00,40.87,40.87,40.84,40.86,37916.13588110403,32.5877,32.5877,32.5638,32.5798,37916.1359
2016-06-07 13:00:00,40.86,40.91,40.86,40.87,54257.53156777293,32.5798,32.6196,32.5798,32.5877,54257.5316
2016-06-07 13:30:00,40.87,40.87,40.83,40.83,137266.44317800872,32.5877,32.5877,32.5559,32.5559,137266.4432
2016-06-07 14:00:00,40.83,40.88,40.79,40.87,239327.33266286727,32.5559,32.5957,32.524,32.5877,239327.3327
2016-06-07 14:30:00,40.87,40.88,40.8,40.86,148308.3305397251,32.5877,32.5957,32.5319,32.5798,148308.3305
2016-06-07 15:00:00,40.87,40.88,40.79,40.8,171241.56330316237,32.5877,32.5957,32.524,32.5319,171241.5633
2016-06-07 15:30:00,40.8,40.81,40.69,40.7,739383.8585316795,32.5319,32.5399,32.4442,32.4522,739383.8585
2016-06-08 09:30:00,40.73,40.91,40.59,40.89,237186.6130293888,32.6929,32.8374,32.5805,32.8214,237186.613
2016-06-08 10:00:00,40.89,40.92,40.75,40.75,156330.15979439043,32.8214,32.8454,32.709,32.709,156330.1598
2016-06-08 10:30:00,40.74,40.87,40.72,40.81,177589.02111967816,32.701,32.8053,32.6849,32.7571,177589.0211
2016-06-08 11:00:00,40.81,40.83,40.66,40.7,105286.90915186054,32.7571,32.7732,32.6367,32.6688,105286.9092
2016-06-08 11:30:00,40.71,40.78,40.7,40.74,132692.60252542183,32.6769,32.7331,32.6688,32.701,132692.6025
2016-06-08 12:00:00,40.75,40.82,40.73,40.76,127999.24013856296,32.709,32.7652,32.6929,32.717,127999.2401
2016-06-08 12:30:00,40.77,40.81,40.73,40.77,146553.92222594703,32.725,32.7571,32.6929,32.725,146553.9222
2016-06-08 13:00:00,40.77,40.82,40.74,40.78,132908.1685104481,32.725,32.7652,32.701,32.7331,132908.1685
2016-06-08 13:30:00,40.78,40.81,40.75,40.81,94687.89250195552,32.7331,32.7571,32.709,32.7571,94687.8925
2016-06-08 14:00:00,40.81,40.81,40.72,40.75,227131.84713375795,32.7571,32.7571,32.6849,32.709,227131.8471
2016-06-08 14:30:00,40.75,40.77,40.73,40.75,193137.51815845343,32.709,32.725,32.6929,32.709,193137.5182
2016-06-08 15:00:00,40.75,40.76,40.67,40.68,209122.48295898983,32.709,32.717,32.6448,32.6528,209122.483
2016-06-08 15:30:00,40.68,40.77,40.67,40.7,907467.7003017096,32.6528,32.725,32.6448,32.6688,907467.7003
2016-06-09 09:30:00,40.43,40.82,40.31,40.68,288241.6024136775,32.4521,32.7652,32.3558,32.6528,288241.6024
2016-06-09 10:00:00,40.67,40.81,40.61,40.65,566185.1268298134,32.6448,32.7571,32.5966,32.6287,566185.1268
2016-06-09 10:30:00,40.64,40.77,40.61,40.63,397107.76064364734,32.6207,32.725,32.5966,32.6127,397107.7606
2016-06-09 11:00:00,40.62,40.73,40.61,40.71,165227.05888926136,32.6046,32.6929,32.5966,32.6769,165227.0589
2016-06-09 11:30:00,40.71,40.74,40.67,40.7,94205.53693150073,32.6769,32.701,32.6448,32.6688,94205.5369
2016-06-09 12:00:00,40.7,40.72,40.63,40.68,166523.65627444407,32.6688,32.6849,32.6127,32.6528,166523.6563
2016-06-09 12:30:00,40.68,40.77,40.67,40.69,69239.367527098,32.6528,32.725,32.6448,32.6608,69239.3675
2016-06-09 13:00:00,40.69,40.87,40.69,40.87,184462.58799865903,32.6608,32.8053,32.6608,32.8053,184462.588
2016-06-09 13:30:00,40.88,40.92,40.81,40.85,119408.615487764,32.8133,32.8454,32.7571,32.7892,119408.6155
2016-06-09 14:00:00,40.85,40.93,40.84,40.89,138511.81696278913,32.7892,32.8535,32.7812,32.8214,138511.817
2016-06-09 14:30:00,40.89,40.97,40.88,40.95,201830.59001005697,32.8214,32.8856,32.8133,32.8695,201830.59
2016-06-09 15:00:00,40.95,40.98,40.9,40.93,179699.86031958877,32.8695,32.8936,32.8294,32.8535,179699.8603
2016-06-09 15:30:00,40.94,41.01,40.93,40.95,527987.2611464967,32.8615,32.9177,32.8535,32.8695,527987.2611
2016-06-10 09:30:00,40.7,40.89,40.54,40.83,214236.3057324841,32.6688,32.8214,32.5404,32.7732,214236.3057
2016-06-10 10:00:00,40.83,41.08,40.8,41.01,210826.7348307073,32.7732,32.9739,32.7491,32.9177,210826.7348
2016-06-10 10:30:00,41.01,41.03,40.76,40.77,194848.17298022125,32.9177,32.9337,32.717,32.725,194848.173
2016-06-10 11:00:00,40.77,40.97,40.77,40.8,99614.9625656498,32.725,32.8856,32.725,32.7491,99614.9626
2016-06-10 11:30:00,40.8,40.83,40.69,40.76,75853.61492904235,32.7491,32.7732,32.6608,32.717,75853.6149
2016-06-10 12:00:00,40.76,40.87,40.76,40.81,139767.8623309867,32.717,32.8053,32.717,32.7571,139767.8623
2016-06-10 12:30:00,40.8,40.86,40.77,40.84,94995.2341043692,32.7491,32.7973,32.725,32.7812,94995.2341
2016-06-10 13:00:00,40.84,40.88,40.82,40.84,141383.54006034194,32.7812,32.8133,32.7652,32.7812,141383.5401
2016-06-10 13:30:00,40.84,40.85,40.65,40.68,312645.37937199685,32.7812,32.7892,32.6287,32.6528,312645.3794
2016-06-10 14:00:00,40.68,40.78,40.63,40.76,174689.5519052408,32.6528,32.7331,32.6127,32.717,174689.5519
2016-06-10 14:30:00,40.76,40.79,40.7,40.76,82490.27265616269,32.717,32.7411,32.6688,32.717,82490.2727
2016-06-10 15:00:00,40.75,40.81,40.72,40.79,113797.49692703097,32.709,32.7571,32.6849,32.7411,113797.4969
2016-06-10 15:30:00,40.8,40.83,40.72,40.76,320642.6639848028,32.7491,32.7732,32.6849,32.717,320642.664
2016-06-13 09:30:00,40.72,40.79,40.6,40.77,294021.3319924014,32.6849,32.7411,32.5886,32.725,294021.332
2016-06-13 10:00:00,40.77,40.83,40.67,40.81,118761.9175326852,32.725,32.7732,32.6448,32.7571,118761.9175
2016-06-13 10:30:00,40.8,40.87,40.76,40.76,138748.72611464967,32.7491,32.8053,32.717,32.717,138748.7261
2016-06-13 11:00:00,40.75,40.9,40.72,40.89,96194.72008045593,32.709,32.8294,32.6849,32.8214,96194.7201
2016-06-13 11:30:00,40.9,40.94,40.8,40.87,368984.9368644541,32.8294,32.8615,32.7491,32.8053,368984.9369
2016-06-13 12:00:00,40.87,40.97,40.81,40.87,173430.3050620181,32.8053,32.8856,32.7571,32.8053,173430.3051
2016-06-13 12:30:00,40.87,41.02,40.84,41.01,114451.66499050173,32.8053,32.9257,32.7812,32.9177,114451.665
2016-06-13 13:00:00,41.01,41.03,40.95,40.98,102741.73650687229,32.9177,32.9337,32.8695,32.8936,102741.7365
2016-06-13 13:30:00,40.98,41.0,40.87,40.92,128926.60073751256,32.8936,32.9096,32.8053,32.8454,128926.6007
2016-06-13 14:00:00,40.91,40.94,40.79,40.81,96021.8404290982,32.8374,32.8615,32.7411,32.7571,96021.8404
2016-06-13 14:30:00,40.79,40.95,40.78,40.81,195725.37713711028,32.7411,32.8695,32.7331,32.7571,195725.3771
2016-06-13 15:00:00,40.8,40.83,40.71,40.72,204987.24438484744,32.7491,32.7732,32.6769,32.6849,204987.2444
2016-06-13 15:30:00,40.72,40.75,40.56,40.58,457826.9359704995,32.6849,32.709,32.5565,32.5725,457826.936
2016-06-14 09:30:00,40.53,40.83,40.44,40.68,199617.30360934185,32.5324,32.7732,32.4601,32.6528,199617.3036
2016-06-14 10:00:00,40.68,40.73,40.43,40.48,168047.5583864119,32.6528,32.6929,32.4521,32.4923,168047.5584
2016-06-14 10:30:00,40.48,40.55,40.36,40.38,106752.11755503408,32.4923,32.5484,32.3959,32.412,106752.1176
2016-06-14 11:00:00,40.38,40.44,40.3,40.31,182138.31713040563,32.412,32.4601,32.3478,32.3558,182138.3171
2016-06-14 11:30:00,40.31,40.5,40.31,40.43,119789.59101575594,32.3558,32.5083,32.3558,32.4521,119789.591
2016-06-14 12:00:00,40.43,40.76,40.43,40.72,170721.85719074757,32.4521,32.717,32.4521,32.6849,170721.8572
2016-06-14 12:30:00,40.72,40.73,40.63,40.67,72055.59839088166,32.6849,32.6929,32.6127,32.6448,72055.5984
2016-06-14 13:00:00,40.67,40.71,40.63,40.65,68390.97664543524,32.6448,32.6769,32.6127,32.6287,68390.9766
2016-06-14 13:30:00,40.64,40.74,40.58,40.59,110229.98659068052,32.6207,32.701,32.5725,32.5805,110229.9866
2016-06-14 14:00:00,40.6,40.69,40.58,40.68,101726.8689239021,32.5886,32.6608,32.5725,32.6528,101726.8689
2016-06-14 14:30:00,40.68,40.69,40.5,40.51,79016.67225388311,32.6528,32.6608,32.5083,32.5163,79016.6723
2016-06-14 15:00:00,40.51,40.66,40.47,40.62,187067.5215107833,32.5163,32.6367,32.4842,32.6046,187067.5215
2016-06-14 15:30:00,40.61,40.63,40.52,40.58,355485.38384177,32.5966,32.6127,32.5244,32.5725,355485.3838
2016-06-15 09:30:00,40.65,40.75,40.49,40.6,175512.3309867024,32.6287,32.709,32.5003,32.5886,175512.331
2016-06-15 10:00:00,40.6,40.71,40.56,40.63,123781.8303721086,32.5886,32.6769,32.5565,32.6127,123781.8304
2016-06-15 10:30:00,40.63,40.71,40.61,40.63,142940.5240809029,32.6127,32.6769,32.5966,32.6127,142940.5241
2016-06-15 11:00:00,40.63,40.72,40.62,40.62,157608.61548776398,32.6127,32.6849,32.6046,32.6046,157608.6155
2016-06-15 11:30:00,40.61,40.64,40.55,40.6,78946.23980332998,32.5966,32.6207,32.5484,32.5886,78946.2398
2016-06-15 12:00:00,40.59,40.65,40.49,40.5,99608.5596155995,32.5805,32.6287,32.5003,32.5083,99608.5596
2016-06-15 12:30:00,40.5,40.52,40.43,40.43,101550.78779751928,32.5083,32.5244,32.4521,32.4521,101550.7878
2016-06-15 13:00:00,40.43,40.48,40.43,40.45,87881.55659850262,32.4521,32.4923,32.4521,32.4682,87881.5566
2016-06-15 13:30:00,40.46,40.49,40.43,40.47,103320.13632808135,32.4762,32.5003,32.4521,32.4842,103320.1363
2016-06-15 14:00:00,40.48,40.59,40.39,40.41,285492.6025254218,32.4923,32.5805,32.42,32.4361,285492.6025
2016-06-15 14:30:00,40.41,40.53,40.37,40.49,140627.99195440832,32.4361,32.5324,32.404,32.5003,140627.992
2016-06-15 15:00:00,40.48,40.57,40.47,40.54,119819.47144932394,32.4923,32.5645,32.4842,32.5404,119819.4714
2016-06-15 15:30:00,40.54,40.55,40.28,40.36,325557.9953067382,32.5404,32.5484,32.3317,32.3959,325557.9953
2016-06-16 09:30:00,40.19,40.24,39.92,39.92,356752.1007933847,32.2595,32.2996,32.0428,32.0428,356752.1008
2016-06-16 10:00:00,39.92,40.0,39.9,39.99,224152.341043692,32.0428,32.107,32.0267,32.0989,224152.341
2016-06-16 10:30:00,39.98,39.99,39.86,39.99,284205.60956531455,32.0909,32.0989,31.9946,32.0989,284205.6096
2016-06-16 11:00:00,39.98,40.08,39.97,40.04,305470.8738406526,32.0909,32.1712,32.0829,32.1391,305470.8738
2016-06-16 11:30:00,40.04,40.06,39.96,39.98,150150.24583752375,32.1391,32.1551,32.0749,32.0909,150150.2458
2016-06-16 12:00:00,39.98,40.16,39.95,40.13,158946.83204827356,32.0909,32.2354,32.0668,32.2113,158946.832
2016-06-16 12:30:00,40.12,40.28,40.08,40.21,361095.4352441613,32.2033,32.3317,32.1712,32.2755,361095.4352
2016-06-16 13:00:00,40.22,40.27,40.17,40.25,225000.7319253548,32.2836,32.3237,32.2434,32.3076,225000.7319
2016-06-16 13:30:00,40.25,40.28,40.16,40.27,246115.52687451112,32.3076,32.3317,32.2354,32.3237,246115.5269
2016-06-16 14:00:00,40.27,40.45,40.27,40.39,203351.29064699967,32.3237,32.4682,32.3237,32.42,203351.2906
2016-06-16 14:30:00,40.4,40.52,40.36,40.47,238039.2725444184,32.428,32.5244,32.3959,32.4842,238039.2725
2016-06-16 15:00:00,40.46,40.56,40.44,40.54,146013.94010503966,32.4762,32.5565,32.4601,32.5404,146013.9401
2016-06-16 15:30:00,40.54,40.6,40.48,40.52,516060.6995194994,32.5404,32.5886,32.4923,32.5244,516060.6995
2016-06-17 09:30:00,40.53,40.53,40.34,40.44,368017.0242485194,32.5324,32.5324,32.3799,32.4601,368017.0242
2016-06-17 10:00:00,40.43,40.55,40.39,40.49,111554.33009274778,32.4521,32.5484,32.42,32.5003,111554.3301
2016-06-17 10:30:00,40.47,40.47,40.26,40.26,133129.07028718293,32.4842,32.4842,32.3157,32.3157,133129.0703
2016-06-17 11:00:00,40.27,40.29,40.13,40.13,162335.05978321598,32.3237,32.3397,32.2113,32.2113,162335.0598
2016-06-17 11:30:00,40.13,40.26,40.12,40.18,120676.39959772042,32.2113,32.3157,32.2033,32.2515,120676.3996
2016-06-17 12:00:00,40.18,40.37,40.17,40.37,104518.55514582637,32.2515,32.404,32.2434,32.404,104518.5551
2016-06-17 12:30:00,40.38,40.4,40.31,40.35,79144.73125488881,32.412,32.428,32.3558,32.3879,79144.7313
2016-06-17 13:00:00,40.35,40.43,40.28,40.4,74178.17633255113,32.3879,32.4521,32.3317,32.428,74178.1763
2016-06-17 13:30:00,40.4,40.54,40.38,40.47,230891.4459716169,32.428,32.5404,32.412,32.4842,230891.446
2016-06-17 14:00:00,40.46,40.48,40.37,40.42,145986.1939881551,32.4762,32.4923,32.404,32.4441,145986.194
2016-06-17 14:30:00,40.42,40.44,40.38,40.41,78094.64744664208,32.4441,32.4601,32.412,32.4361,78094.6474
2016-06-17 15:00:00,40.4,40.43,40.29,40.33,211130.87495809587,32.428,32.4521,32.3397,32.3719,211130.875
2016-06-17 15:30:00,40.33,40.35,40.28,40.29,355299.69829031173,32.3719,32.3879,32.3317,32.3397,355299.6983
2016-06-20 09:30:00,40.73,40.93,40.72,40.83,338788.6244273103,32.6929,32.8535,32.6849,32.7732,338788.6244
2016-06-20 10:00:00,40.82,41.02,40.82,40.88,243431.6236451,32.7652,32.9257,32.7652,32.8133,243431.6236
2016-06-20 10:30:00,40.88,40.88,40.79,40.82,186516.8678064588,32.8133,32.8133,32.7411,32.7652,186516.8678
2016-06-20 11:00:00,40.81,40.82,40.72,40.73,136895.07207509218,32.7571,32.7652,32.6849,32.6929,136895.0721
2016-06-20 11:30:00,40.72,40.73,40.6,40.68,76174.8295898983,32.6849,32.6929,32.5886,32.6528,76174.8296
2016-06-20 12:00:00,40.68,40.72,40.62,40.65,95130.7632137669,32.6528,32.6849,32.6046,32.6287,95130.7632
2016-06-20 12:30:00,40.65,40.68,40.62,40.64,57989.384288747344,32.6287,32.6528,32.6046,32.6207,57989.3843
2016-06-20 13:00:00,40.64,40.66,40.53,40.54,93730.65146943791,32.6207,32.6367,32.5324,32.5404,93730.6515
2016-06-20 13:30:00,40.54,40.63,40.54,40.62,74962.53771371103,32.5404,32.6127,32.5404,32.6046,74962.5377
2016-06-20 14:00:00,40.62,40.62,40.5,40.51,94034.79159682646,32.6046,32.6046,32.5083,32.5163,94034.7916
2016-06-20 14:30:00,40.51,40.58,40.49,40.58,113051.55324617276,32.5163,32.5725,32.5003,32.5725,113051.5532
2016-06-20 15:00:00,40.58,40.6,40.43,40.45,192660.4983797072,32.5725,32.5886,32.4521,32.4682,192660.4984
2016-06-20 15:30:00,40.45,40.55,40.38,40.43,489028.511565538,32.4682,32.5484,32.412,32.4521,489028.5116
2016-06-21 09:30:00,40.48,40.52,40.34,40.45,167302.6818638954,32.4923,32.5244,32.3799,32.4682,167302.6819
2016-06-21 10:00:00,40.45,40.48,40.34,40.4,205485.607330428,32.4682,32.4923,32.3799,32.428,205485.6073
2016-06-21 10:30:00,40.41,40.43,40.38,40.38,133152.54777070062,32.4361,32.4521,32.412,32.412,133152.5478
2016-06-21 11:00:00,40.38,40.55,40.38,40.53,275478.38864677615,32.412,32.5484,32.412,32.5324,275478.3886
2016-06-21 11:30:00,40.52,40.61,40.46,40.61,272825.4330092748,32.5244,32.5966,32.4762,32.5966,272825.433
2016-06-21 12:00:00,40.61,40.63,40.53,40.59,114429.25466532572,32.5966,32.6127,32.5324,32.5805,114429.2547
2016-06-21 12:30:00,40.59,40.66,40.59,40.65,161924.20382165603,32.5805,32.6367,32.5805,32.6287,161924.2038
2016-06-21 13:00:00,40.65,40.69,40.62,40.64,164208.98983126605,32.6287,32.6608,32.6046,32.6207,164208.9898
2016-06-21 13:30:00,40.64,40.67,40.58,40.67,121282.54553581406,32.6207,32.6448,32.5725,32.6448,121282.5455
2016-06-21 14:00:00,40.66,40.72,40.63,40.67,316335.61291764444,32.6367,32.6849,32.6127,32.6448,316335.6129
2016-06-21 14:30:00,40.68,40.69,40.54,40.54,195572.7734942452,32.6528,32.6608,32.5404,32.5404,195572.7735
2016-06-21 15:00:00,40.54,40.57,40.51,40.54,149089.49044585988,32.5404,32.5645,32.5163,32.5404,149089.4904
2016-06-21 15:30:00,40.54,40.55,40.43,40.44,294891.06604089844,32.5404,32.5484,32.4521,32.4601,294891.066
2016-06-22 09:30:00,40.53,40.67,40.38,40.6,167058.30260364286,32.5324,32.6448,32.412,32.5886,167058.3026
2016-06-22 10:00:00,40.61,40.73,40.6,40.72,74153.63169069169,32.5966,32.6929,32.5886,32.6849,74153.6317
2016-06-22 10:30:00,40.72,40.83,40.65,40.77,83352.53659626773,32.6849,32.7732,32.6287,32.725,83352.5366
2016-06-22 11:00:00,40.76,40.78,40.62,40.71,87659.58766342608,32.717,32.7331,32.6046,32.6769,87659.5877
2016-06-22 11:30:00,40.7,40.72,40.64,40.72,82858.44228405408,32.6688,32.6849,32.6207,32.6849,82858.4423
2016-06-22 12:00:00,40.72,40.77,40.65,40.69,33929.23231645994,32.6849,32.725,32.6287,32.6608,33929.2323
2016-06-22 12:30:00,40.69,40.73,40.67,40.73,48607.99530673818,32.6608,32.6929,32.6448,32.6929,48607.9953
2016-06-22 13:00:00,40.73,40.74,40.63,40.69,146867.666778411,32.6929,32.701,32.6127,32.6608,146867.6668
2016-06-22 13:30:00,40.69,40.72,40.67,40.67,41058.91719745223,32.6608,32.6849,32.6448,32.6448,41058.9172
2016-06-22 14:00:00,40.68,40.75,40.66,40.72,109615.30338585316,32.6528,32.709,32.6367,32.6849,109615.3034
2016-06-22 14:30:00,40.72,40.73,40.68,40.7,51692.0829142921,32.6849,32.6929,32.6528,32.6688,51692.0829
2016-06-22 15:00:00,40.69,40.75,40.69,40.7,107008.23555704548,32.6608,32.709,32.6608,32.6688,107008.2356
2016-06-22 15:30:00,40.7,40.77,40.68,40.72,330720.90736395126,32.6688,32.725,32.6528,32.6849,330720.9074
2016-06-23 09:30:00,41.16,41.2,41.09,41.15,129067.46563861884,33.0381,33.0702,32.9819,33.03,129067.4656
2016-06-23 10:00:00,41.15,41.2,41.05,41.09,93316.59403285282,33.03,33.0702,32.9498,32.9819,93316.594
2016-06-23 10:30:00,41.09,41.1,41.0,41.06,69866.85663202593,32.9819,32.9899,32.9096,32.9578,69866.8566
2016-06-23 11:00:00,41.06,41.11,41.03,41.09,38445.446418594256,32.9578,32.9979,32.9337,32.9819,38445.4464
2016-06-23 11:30:00,41.09,41.15,41.07,41.08,31610.297239915075,32.9819,33.03,32.9658,32.9739,31610.2972
2016-06-23 12:00:00,41.08,41.15,41.08,41.13,68521.16996312437,32.9739,33.03,32.9739,33.014,68521.17
2016-06-23 12:30:00,41.13,41.17,41.12,41.15,54817.78969717287,33.014,33.0461,33.006,33.03,54817.7897
2016-06-23 13:00:00,41.15,41.19,41.13,41.16,57905.07877975192,33.03,33.0622,33.014,33.0381,57905.0788
2016-06-23 13:30:00,41.16,41.16,41.08,41.12,186302.36897977427,33.0381,33.0381,32.9739,33.006,186302.369
2016-06-23 14:00:00,41.12,41.12,41.06,41.09,139104.0898424405,33.006,33.006,32.9578,32.9819,139104.0898
2016-06-23 14:30:00,41.08,41.1,41.05,41.09,74644.5245278802,32.9739,32.9899,32.9498,32.9819,74644.5245
2016-06-23 15:00:00,41.09,41.12,41.02,41.04,107820.34305508996,32.9819,33.006,32.9257,32.9418,107820.3431
2016-06-23 15:30:00,41.03,41.21,41.02,41.19,319327.9249078109,32.9337,33.0782,32.9257,33.0622,319327.9249
2016-06-24 09:30:00,39.72,40.06,39.36,39.38,669894.7759526204,31.8822,32.1551,31.5933,31.6093,669894.776
2016-06-24 10:00:00,39.4,39.68,39.07,39.32,784353.9110515141,31.6254,31.8501,31.3605,31.5612,784353.9111
2016-06-24 10:30:00,39.31,39.4,39.25,39.26,324150.4134540172,31.5531,31.6254,31.505,31.513,324150.4135
2016-06-24 11:00:00,39.27,39.43,39.22,39.35,218698.09475919092,31.521,31.6494,31.4809,31.5852,218698.0948
2016-06-24 11:30:00,39.37,39.39,39.25,39.3,97515.86210749803,31.6013,31.6173,31.505,31.5451,97515.8621
2016-06-24 12:00:00,39.3,39.32,39.15,39.22,88266.80075986143,31.5451,31.5612,31.4247,31.4809,88266.8008
2016-06-24 12:30:00,39.21,39.24,38.91,38.94,256853.27410883896,31.4729,31.4969,31.2321,31.2561,256853.2741
2016-06-24 13:00:00,38.94,39.05,38.94,38.98,75196.24539054642,31.2561,31.3444,31.2561,31.2882,75196.2454
2016-06-24 13:30:00,39.0,39.09,38.94,38.99,81734.72455022908,31.3043,31.3765,31.2561,31.2963,81734.7246
2016-06-24 14:00:00,39.02,39.11,38.87,38.89,377034.512236004,31.3204,31.3926,31.2,31.216,377034.5122
2016-06-24 14:30:00,38.88,39.13,38.84,38.99,449073.0360934183,31.208,31.4086,31.1759,31.2963,449073.0361
2016-06-24 15:00:00,38.98,39.03,38.89,38.97,609818.0299474802,31.2882,31.3284,31.216,31.2802,609818.0299
2016-06-24 15:30:00,38.97,39.24,38.94,38.98,846333.4003799307,31.2802,31.4969,31.2561,31.2882,846333.4004
2016-06-27 09:30:00,38.56,38.61,38.01,38.08,689571.041457146,30.9511,30.9913,30.5097,30.5658,689571.0415
2016-06-27 10:00:00,38.07,38.13,37.56,37.58,363261.7666778411,30.5578,30.606,30.1484,30.1645,363261.7667
2016-06-27 10:30:00,37.59,37.71,37.3,37.34,515764.02950050286,30.1725,30.2688,29.9398,29.9719,515764.0295
2016-06-27 11:00:00,37.33,37.47,37.33,37.44,320815.54363616044,29.9638,30.0762,29.9638,30.0521,320815.5436
2016-06-27 11:30:00,37.44,37.78,37.44,37.71,513867.6891272768,30.0521,30.325,30.0521,30.2688,513867.6891
2016-06-27 12:00:00,37.71,37.71,37.53,37.6,199194.708906023,30.2688,30.2688,30.1244,30.1806,199194.7089
2016-06-27 12:30:00,37.6,37.62,37.39,37.48,238203.61492904235,30.1806,30.1966,30.012,30.0842,238203.6149
2016-06-27 13:00:00,37.48,37.59,37.47,37.55,142622.51089507208,30.0842,30.1725,30.0762,30.1404,142622.5109
2016-06-27 13:30:00,37.54,37.56,37.38,37.49,284668.7562856185,30.1324,30.1484,30.004,30.0923,284668.7563
2016-06-27 14:00:00,37.48,37.62,37.47,37.62,175526.2040451447,30.0842,30.1966,30.0762,30.1966,175526.204
2016-06-27 14:30:00,37.63,37.68,37.51,37.56,455140.89842440496,30.2046,30.2448,30.1083,30.1484,455140.8984
2016-06-27 15:00:00,37.56,37.68,37.48,37.62,187458.1014638507,30.1484,30.2448,30.0842,30.1966,187458.1015
2016-06-27 15:30:00,37.6,37.76,37.57,37.69,399448.0388870265,30.1806,30.309,30.1565,30.2528,399448.0389
2016-06-28 09:30:00,38.11,38.42,37.72,37.75,334033.366856632,30.5899,30.8387,30.2769,30.301,334033.3669
2016-06-28 10:00:00,37.75,37.77,37.59,37.59,592698.6758297016,30.301,30.317,30.1725,30.1725,592698.6758
2016-06-28 10:30:00,37.59,37.71,37.48,37.57,703747.172868477,30.1725,30.2688,30.0842,30.1565,703747.1729
2016-06-28 11:00:00,37.58,37.7,37.53,37.67,380087.6522516482,30.1645,30.2608,30.1244,30.2367,380087.6523
2016-06-28 11:30:00,37.67,37.81,37.58,37.77,442516.4152419264,30.2367,30.3491,30.1645,30.317,442516.4152
2016-06-28 12:00:00,37.77,37.85,37.71,37.8,223820.4547994189,30.317,30.3812,30.2688,30.3411,223820.4548
2016-06-28 12:30:00,37.8,37.99,37.79,37.98,314061.49849145155,30.3411,30.4936,30.3331,30.4856,314061.4985
2016-06-28 13:00:00,37.97,38.17,37.93,37.94,431426.50575483294,30.4775,30.6381,30.4454,30.4535,431426.5058
2016-06-28 13:30:00,37.95,37.99,37.9,37.96,201874.3435020673,30.4615,30.4936,30.4214,30.4695,201874.3435
2016-06-28 14:00:00,37.96,38.05,37.92,38.04,227009.1239244608,30.4695,30.5418,30.4374,30.5337,227009.1239
2016-06-28 14:30:00,38.04,38.34,38.04,38.32,147435.39501620294,30.5337,30.7745,30.5337,30.7585,147435.395
2016-06-28 15:00:00,38.31,38.43,38.21,38.26,276166.7057771818,30.7505,30.8468,30.6702,30.7103,276166.7058
2016-06-28 15:30:00,38.25,38.36,38.21,38.35,830920.432450553,30.7023,30.7906,30.6702,30.7826,830920.4325
2016-06-29 09:30:00,38.98,39.2,38.65,38.72,329220.48273550114,31.2882,31.4648,31.0234,31.0795,329220.4827
2016-06-29 10:00:00,38.7,38.86,38.64,38.67,186083.60151972287,31.0635,31.1919,31.0153,31.0394,186083.6015
2016-06-29 10:30:00,38.66,38.85,38.64,38.8,159854.9837970723,31.0314,31.1839,31.0153,31.1438,159854.9838
2016-06-29 11:00:00,38.8,38.93,38.79,38.88,243002.6259917309,31.1438,31.2481,31.1357,31.208,243002.626
2016-06-29 11:30:00,38.89,38.98,38.84,38.9,129683.2160017879,31.216,31.2882,31.1759,31.224,129683.216
2016-06-29 12:00:00,38.88,39.03,38.85,38.97,152209.86143703206,31.208,31.3284,31.1839,31.2802,152209.8614
2016-06-29 12:30:00,38.97,38.97,38.9,38.94,111480.69616716952,31.2802,31.2802,31.224,31.2561,111480.6962
2016-06-29 13:00:00,38.94,39.0,38.91,38.92,97960.86713599284,31.2561,31.3043,31.2321,31.2401,97960.8671
2016-06-29 13:30:00,38.92,38.97,38.89,38.96,132909.2356687898,31.2401,31.2802,31.216,31.2722,132909.2357
2016-06-29 14:00:00,38.96,39.08,38.96,39.04,139189.46250977763,31.2722,31.3685,31.2722,31.3364,139189.4625
2016-06-29 14:30:00,39.04,39.13,39.03,39.1,214589.53514359143,31.3364,31.4086,31.3284,31.3846,214589.5351
2016-06-29 15:00:00,39.09,39.19,39.08,39.12,485062.9511677282,31.3765,31.4568,31.3685,31.4006,485062.9512
2016-06-29 15:30:00,39.12,39.14,39.07,39.09,784232.2550005587,31.4006,31.4167,31.3605,31.3765,784232.255
2016-06-30 09:30:00,39.26,39.53,39.26,39.46,233872.01922002452,31.513,31.7297,31.513,31.6735,233872.0192
2016-06-30 10:00:00,39.46,39.83,39.43,39.83,274244.7536037546,31.6735,31.9705,31.6494,31.9705,274244.7536
2016-06-30 10:30:00,39.83,40.09,39.79,40.03,288001.4917867918,31.9705,32.1792,31.9384,32.1311,288001.4918
2016-06-30 11:00:00,40.03,40.1,39.97,40.08,118773.65627444407,32.1311,32.1872,32.0829,32.1712,118773.6563
2016-06-30 11:30:00,40.09,40.13,39.95,39.98,101511.30293887584,32.1792,32.2113,32.0668,32.0909,101511.3029
2016-06-30 12:00:00,39.98,40.07,39.9,40.03,255233.32774611688,32.0909,32.1632,32.0267,32.1311,255233.3277
2016-06-30 12:30:00,40.04,40.13,40.01,40.09,109819.13062912055,32.1391,32.2113,32.115,32.1792,109819.1306
2016-06-30 13:00:00,40.09,40.13,40.01,40.06,99004.5479941893,32.1792,32.2113,32.115,32.1551,99004.548
2016-06-30 13:30:00,40.07,40.13,40.04,40.13,100475.0921890714,32.1632,32.2113,32.1391,32.2113,100475.0922
2016-06-30 14:00:00,40.13,40.2,40.09,40.11,165545.07207509218,32.2113,32.2675,32.1792,32.1953,165545.0721
2016-06-30 14:30:00,40.11,40.17,40.07,40.13,215307.7327075651,32.1953,32.2434,32.1632,32.2113,215307.7327
2016-06-30 15:00:00,40.13,40.15,39.98,40.09,359177.751704101,32.2113,32.2274,32.0909,32.1792,359177.7517
2016-06-30 15:30:00,40.08,40.09,39.9,39.92,2185372.739970946,32.1712,32.1792,32.0267,32.0428,2185372.74
2016-07-01 09:30:00,40.05,40.5,39.92,40.36,337125.99173091963,32.1471,32.5083,32.0428,32.3959,337125.9917
2016-07-01 10:00:00,40.36,40.52,40.33,40.52,184150.9777628785,32.3959,32.5244,32.3719,32.5244,184150.9778
2016-07-01 10:30:00,40.52,40.61,40.5,40.55,180972.98022125376,32.5244,32.5966,32.5083,32.5484,180972.9802
2016-07-01 11:00:00,40.55,40.57,40.16,40.2,136746.73706559392,32.5484,32.5645,32.2354,32.2675,136746.7371
2016-07-01 11:30:00,40.2,40.34,40.19,40.31,85524.20382165605,32.2675,32.3799,32.2595,32.3558,85524.2038
2016-07-01 12:00:00,40.31,40.34,40.2,40.25,147121.65046373897,32.3558,32.3799,32.2675,32.3076,147121.6505
2016-07-01 12:30:00,40.24,40.3,40.2,40.28,96282.22706447648,32.2996,32.3478,32.2675,32.3317,96282.2271
2016-07-01 13:00:00,40.27,40.32,40.18,40.2,70432.45055313443,32.3237,32.3638,32.2515,32.2675,70432.4506
2016-07-01 13:30:00,40.19,40.23,40.15,40.21,80843.64733489775,32.2595,32.2916,32.2274,32.2755,80843.6473
2016-07-01 14:00:00,40.21,40.22,40.13,40.16,65188.43446195105,32.2755,32.2836,32.2113,32.2354,65188.4345
2016-07-01 14:30:00,40.15,40.17,40.08,40.15,77856.67113643982,32.2274,32.2434,32.1712,32.2274,77856.6711
2016-07-01 15:00:00,40.15,40.22,40.13,40.19,113761.21354341268,32.2274,32.2836,32.2113,32.2595,113761.2135
2016-07-01 15:30:00,40.19,40.22,40.13,40.17,333792.18907140463,32.2595,32.2836,32.2113,32.2434,333792.1891
2016-07-05 09:30:00,40.05,40.05,39.38,39.46,206923.0696167169,32.1471,32.1471,31.6093,31.6735,206923.0696
2016-07-05 10:00:00,39.45,39.58,39.38,39.43,270366.70018996537,31.6655,31.7698,31.6093,31.6494,270366.7002
2016-07-05 10:30:00,39.42,39.45,39.34,39.35,211808.5205050844,31.6414,31.6655,31.5772,31.5852,211808.5205
2016-07-05 11:00:00,39.35,39.47,39.28,39.42,187564.81729802213,31.5852,31.6816,31.529,31.6414,187564.8173
2016-07-05 11:30:00,39.42,39.45,39.32,39.32,183030.46150407867,31.6414,31.6655,31.5612,31.5612,183030.4615
2016-07-05 12:00:00,39.32,39.34,39.27,39.33,155704.80500614594,31.5612,31.5772,31.521,31.5692,155704.805
2016-07-05 12:30:00,39.33,39.34,39.24,39.26,144058.9060230193,31.5692,31.5772,31.4969,31.513,144058.906
2016-07-05 13:00:00,39.26,39.26,39.02,39.02,223192.965694491,31.513,31.513,31.3204,31.3204,223192.9657
2016-07-05 13:30:00,39.02,39.04,38.92,38.97,173389.75304503297,31.3204,31.3364,31.2401,31.2802,173389.753
2016-07-05 14:00:00,38.97,39.07,38.97,39.01,170376.09788803218,31.2802,31.3605,31.2802,31.3123,170376.0979
2016-07-05 14:30:00,39.01,39.01,38.93,38.96,97544.67538272432,31.3123,31.3123,31.2481,31.2722,97544.6754
2016-07-05 15:00:00,38.96,39.04,38.93,39.03,218226.4107721533,31.2722,31.3364,31.2481,31.3284,218226.4108
2016-07-05 15:30:00,39.02,39.06,38.94,38.97,822516.5605095541,31.3204,31.3525,31.2561,31.2802,822516.5605
2016-07-06 09:30:00,38.79,38.79,38.46,38.56,236512.1689574254,31.1357,31.1357,30.8709,30.9511,236512.169
2016-07-06 10:00:00,38.58,38.74,38.3,38.41,289347.17845569336,30.9672,31.0956,30.7424,30.8307,289347.1785
2016-07-06 10:30:00,38.41,38.61,38.34,38.6,229482.79696055423,30.8307,30.9913,30.7745,30.9832,229482.797
2016-07-06 11:00:00,38.61,38.78,38.6,38.61,185158.3752374567,30.9913,31.1277,30.9832,30.9913,185158.3752
2016-07-06 11:30:00,38.6,38.72,38.49,38.69,210807.52598055647,30.9832,31.0795,30.8949,31.0555,210807.526
2016-07-06 12:00:00,38.7,38.78,38.64,38.66,307826.09230081574,31.0635,31.1277,31.0153,31.0314,307826.0923
2016-07-06 12:30:00,38.66,38.73,38.64,38.72,215619.34294334563,31.0314,31.0876,31.0153,31.0795,215619.3429
2016-07-06 13:00:00,38.72,38.79,38.65,38.67,263297.8433344508,31.0795,31.1357,31.0234,31.0394,263297.8433
2016-07-06 13:30:00,38.66,38.73,38.64,38.67,247649.03341155435,31.0314,31.0876,31.0153,31.0394,247649.0334
2016-07-06 14:00:00,38.67,38.78,38.64,38.77,290683.2606995195,31.0394,31.1277,31.0153,31.1197,290683.2607
2016-07-06 14:30:00,38.77,38.99,38.77,38.98,126656.75494468656,31.1197,31.2963,31.1197,31.2882,126656.7549
2016-07-06 15:00:00,38.99,38.99,38.84,38.87,283800.0893954632,31.2963,31.2963,31.1759,31.2,283800.0894
2016-07-06 15:30:00,38.86,38.95,38.85,38.94,579176.7124818416,31.1919,31.2642,31.1839,31.2561,579176.7125
2016-07-07 09:30:00,38.94,39.25,38.57,39.06,214916.085596156,31.2561,31.505,30.9591,31.3525,214916.0856
2016-07-07 10:00:00,39.07,39.21,39.04,39.13,295754.3971393452,31.3605,31.4729,31.3364,31.4086,295754.3971
2016-07-07 10:30:00,39.12,39.17,39.02,39.04,144748.29031176667,31.4006,31.4408,31.3204,31.3364,144748.2903
2016-07-07 11:00:00,39.02,39.11,38.95,39.05,167846.9326181696,31.3204,31.3926,31.2642,31.3444,167846.9326
2016-07-07 11:30:00,39.05,39.08,38.93,39.08,179788.43446195105,31.3444,31.3685,31.2481,31.3685,179788.4345
2016-07-07 12:00:00,39.08,39.15,39.04,39.12,102678.77416471114,31.3685,31.4247,31.3364,31.4006,102678.7742
2016-07-07 12:30:00,39.12,39.16,39.0,39.02,99235.05419599956,31.4006,31.4327,31.3043,31.3204,99235.0542
2016-07-07 13:00:00,39.03,39.09,38.97,39.06,127863.71102916526,31.3284,31.3765,31.2802,31.3525,127863.711
2016-07-07 13:30:00,39.06,39.12,39.01,39.07,119762.91205721308,31.3525,31.4006,31.3123,31.3605,119762.9121
2016-07-07 14:00:00,39.06,39.12,38.93,38.99,155901.16214102134,31.3525,31.4006,31.2481,31.2963,155901.1621
2016-07-07 14:30:00,38.99,39.03,38.94,39.0,139204.40272656162,31.2963,31.3284,31.2561,31.3043,139204.4027
2016-07-07 15:00:00,38.99,39.11,38.97,39.05,235152.6092300816,31.2963,31.3926,31.2802,31.3444,235152.6092
2016-07-07 15:30:00,39.05,39.2,39.03,39.11,837903.9166387306,31.3444,31.4648,31.3284,31.3926,837903.9166
2016-07-08 09:30:00,39.34,39.67,39.34,39.64,228652.54777070065,31.5772,31.8421,31.5772,31.818,228652.5478
2016-07-08 10:00:00,39.65,39.81,37.78,39.56,731240.3732260588,31.826,31.9545,30.325,31.7538,731240.3732
2016-07-08 10:30:00,39.56,39.83,39.54,39.78,214620.4827355012,31.7538,31.9705,31.7377,31.9304,214620.4827
2016-07-08 11:00:00,39.78,39.85,39.74,39.81,104152.5198346184,31.9304,31.9866,31.8983,31.9545,104152.5198
2016-07-08 11:30:00,39.81,39.82,39.73,39.75,101312.811487317,31.9545,31.9625,31.8902,31.9063,101312.8115
2016-07-08 12:00:00,39.76,39.81,39.73,39.75,216205.2128729467,31.9143,31.9545,31.8902,31.9063,216205.2129
2016-07-08 12:30:00,39.75,39.83,39.72,39.75,576059.5429656944,31.9063,31.9705,31.8822,31.9063,576059.543
2016-07-08 13:00:00,39.76,39.78,39.68,39.72,257192.63046150407,31.9143,31.9304,31.8501,31.8822,257192.6305
2016-07-08 13:30:00,39.71,39.92,39.66,39.87,667574.7737177338,31.8742,32.0428,31.8341,32.0026,667574.7737
2016-07-08 14:00:00,39.87,40.03,39.86,40.02,211416.87339367525,32.0026,32.1311,31.9946,32.123,211416.8734
2016-07-08 14:30:00,40.02,40.08,39.98,40.05,188470.83473013743,32.123,32.1712,32.0909,32.1471,188470.8347
2016-07-08 15:00:00,40.05,40.07,40.0,40.0,478276.8912727679,32.1471,32.1632,32.107,32.107,478276.8913
2016-07-08 15:30:00,40.0,40.13,39.99,40.08,940871.8907140462,32.107,32.2113,32.0989,32.1712,940871.8907
2016-07-11 09:30:00,40.27,40.52,40.2,40.23,100025.81852720976,32.3237,32.5244,32.2675,32.2916,100025.8185
2016-07-11 10:00:00,40.23,40.27,40.13,40.16,66541.5912392446,32.2916,32.3237,32.2113,32.2354,66541.5912
2016-07-11 10:30:00,40.17,40.28,40.17,40.25,113748.4076433121,32.2434,32.3317,32.2434,32.3076,113748.4076
2016-07-11 11:00:00,40.25,40.39,40.25,40.37,203561.52084031736,32.3076,32.42,32.3076,32.404,203561.5208
2016-07-11 11:30:00,40.38,40.41,40.34,40.35,46100.17320370992,32.412,32.4361,32.3799,32.3879,46100.1732
2016-07-11 12:00:00,40.35,40.35,40.29,40.3,43060.90624650799,32.3879,32.3879,32.3397,32.3478,43060.9062
2016-07-11 12:30:00,40.31,40.35,40.29,40.3,83371.74544641859,32.3558,32.3879,32.3397,32.3478,83371.7454
2016-07-11 13:00:00,40.3,40.31,40.22,40.22,169898.01095094424,32.3478,32.3558,32.2836,32.2836,169898.011
2016-07-11 13:30:00,40.22,40.31,40.22,40.27,94077.47793049502,32.2836,32.3558,32.2836,32.3237,94077.4779
2016-07-11 14:00:00,40.27,40.29,40.23,40.29,69230.83026036428,32.3237,32.3397,32.2916,32.3397,69230.8303
2016-07-11 14:30:00,40.29,40.31,40.27,40.29,41877.42764554699,32.3397,32.3558,32.3237,32.3397,41877.4276
2016-07-11 15:00:00,40.29,40.36,40.29,40.29,136344.41837076767,32.3397,32.3959,32.3397,32.3397,136344.4184
2016-07-11 15:30:00,40.3,40.31,40.25,40.26,354615.6497932729,32.3478,32.3558,32.3076,32.3157,354615.6498
2016-07-12 09:30:00,40.42,40.73,40.42,40.66,421154.0395574924,32.4441,32.6929,32.4441,32.6367,421154.0396
2016-07-12 10:00:00,40.65,40.68,40.38,40.43,435207.4477595262,32.6287,32.6528,32.412,32.4521,435207.4478
2016-07-12 10:30:00,40.42,40.44,40.32,40.39,129181.65158118225,32.4441,32.4601,32.3638,32.42,129181.6516
2016-07-12 11:00:00,40.38,40.47,40.33,40.44,51051.78790926361,32.412,32.4842,32.3719,32.4601,51051.7879
2016-07-12 11:30:00,40.44,40.51,40.44,40.47,50923.7289082579,32.4601,32.5163,32.4601,32.4842,50923.7289
2016-07-12 12:00:00,40.48,40.51,40.43,40.43,62935.66320259247,32.4923,32.5163,32.4521,32.4521,62935.6632
2016-07-12 12:30:00,40.44,40.47,40.37,40.39,75328.57302491898,32.4601,32.4842,32.404,32.42,75328.573
2016-07-12 13:00:00,40.4,40.43,40.37,40.37,94882.1153201475,32.428,32.4521,32.404,32.404,94882.1153
2016-07-12 13:30:00,40.37,40.42,40.31,40.33,363063.2752262823,32.404,32.4441,32.3558,32.3719,363063.2752
2016-07-12 14:00:00,40.33,40.4,40.32,40.39,169590.66934853056,32.3719,32.428,32.3638,32.42,169590.6693
2016-07-12 14:30:00,40.38,40.51,40.37,40.39,379798.4523410437,32.412,32.5163,32.404,32.42,379798.4523
2016-07-12 15:00:00,40.39,40.43,40.36,40.36,539441.0716281149,32.42,32.4521,32.3959,32.3959,539441.0716
2016-07-12 15:30:00,40.36,40.41,40.31,40.37,402773.3042798078,32.3959,32.4361,32.3558,32.404,402773.3043
2016-07-13 09:30:00,40.41,40.51,40.13,40.29,312459.6938205386,32.4361,32.5163,32.2113,32.3397,312459.6938
2016-07-13 10:00:00,40.3,40.39,40.28,40.35,592637.8478042239,32.3478,32.42,32.3317,32.3879,592637.8478
2016-07-13 10:30:00,40.35,40.42,40.35,40.41,227204.4139009945,32.3879,32.4441,32.3879,32.4361,227204.4139
2016-07-13 11:00:00,40.41,40.42,40.31,40.33,183574.71225835287,32.4361,32.4441,32.3558,32.3719,183574.7123
2016-07-13 11:30:00,40.34,40.34,40.15,40.24,117551.75997318135,32.3799,32.3799,32.2274,32.2996,117551.76
2016-07-13 12:00:00,40.24,40.39,40.23,40.38,143975.6676723656,32.2996,32.42,32.2916,32.412,143975.6677
2016-07-13 12:30:00,40.37,40.41,40.33,40.4,77431.94211643758,32.404,32.4361,32.3719,32.428,77431.9421
2016-07-13 13:00:00,40.4,40.42,40.36,40.4,247898.74846351548,32.428,32.4441,32.3959,32.428,247898.7485
2016-07-13 13:30:00,40.4,40.43,40.37,40.4,215387.76958319364,32.428,32.4521,32.404,32.428,215387.7696
2016-07-13 14:00:00,40.4,40.48,40.38,40.48,98734.5569337356,32.428,32.4923,32.412,32.4923,98734.5569
2016-07-13 14:30:00,40.47,40.56,40.45,40.55,143840.1385629679,32.4842,32.5565,32.4682,32.5484,143840.1386
2016-07-13 15:00:00,40.55,40.65,40.54,40.64,298841.6862219242,32.5484,32.6287,32.5404,32.6207,298841.6862
2016-07-13 15:30:00,40.64,40.68,40.58,40.59,660114.2697508101,32.6207,32.6528,32.5725,32.5805,660114.2698
2016-07-14 09:30:00,40.98,41.19,40.9,41.0,183449.8547323724,32.8936,33.0622,32.8294,32.9096,183449.8547
2016-07-14 10:00:00,41.0,41.04,40.87,40.91,145838.92613699855,32.9096,32.9418,32.8053,32.8374,145838.9261
2016-07-14 10:30:00,40.91,40.94,40.83,40.83,70530.62912057214,32.8374,32.8615,32.7732,32.7732,70530.6291
2016-07-14 11:00:00,40.83,40.89,40.78,40.79,73173.9803329981,32.7732,32.8214,32.7331,32.7411,73173.9803
2016-07-14 11:30:00,40.8,40.87,40.78,40.84,65992.00469326181,32.7491,32.8053,32.7331,32.7812,65992.0047
2016-07-14 12:00:00,40.84,40.86,40.68,40.72,137218.42105263157,32.7812,32.7973,32.6528,32.6849,137218.4211
2016-07-14 12:30:00,40.72,40.74,40.68,40.72,87257.26896859983,32.6849,32.701,32.6528,32.6849,87257.269
2016-07-14 13:00:00,40.72,40.75,40.69,40.69,60592.18348418818,32.6849,32.709,32.6608,32.6608,60592.1835
2016-07-14 13:30:00,40.68,40.73,40.66,40.66,47769.208850150855,32.6528,32.6929,32.6367,32.6367,47769.2089
2016-07-14 14:00:00,40.67,40.72,40.67,40.72,46747.93831713041,32.6448,32.6849,32.6448,32.6849,46747.9383
2016-07-14 14:30:00,40.72,40.73,40.68,40.7,160444.0552016985,32.6849,32.6929,32.6528,32.6688,160444.0552
2016-07-14 15:00:00,40.69,40.77,40.69,40.75,118360.6659962007,32.6608,32.725,32.6608,32.709,118360.666
2016-07-14 15:30:00,40.74,40.77,40.59,40.59,339257.10693932284,32.701,32.725,32.5805,32.5805,339257.1069
2016-07-15 09:30:00,40.74,40.77,40.27,40.29,294990.3117666778,32.701,32.725,32.3237,32.3397,294990.3118
2016-07-15 10:00:00,40.3,40.38,40.25,40.34,392514.7111409096,32.3478,32.412,32.3076,32.3799,392514.7111
2016-07-15 10:30:00,40.34,40.53,40.34,40.49,224285.7358364063,32.3799,32.5324,32.3799,32.5003,224285.7358
2016-07-15 11:00:00,40.49,40.51,40.36,40.39,179402.12314225052,32.5003,32.5163,32.3959,32.42,179402.1231
2016-07-15 11:30:00,40.38,40.47,40.37,40.46,61747.915968264606,32.412,32.4842,32.404,32.4762,61747.916
2016-07-15 12:00:00,40.47,40.48,40.39,40.46,142626.77952843893,32.4842,32.4923,32.42,32.4762,142626.7795
2016-07-15 12:30:00,40.45,40.47,40.39,40.41,71432.3779193206,32.4682,32.4842,32.42,32.4361,71432.3779
2016-07-15 13:00:00,40.41,40.5,40.41,40.48,68301.33534473125,32.4361,32.5083,32.4361,32.4923,68301.3353
2016-07-15 13:30:00,40.47,40.49,40.43,40.48,258654.6373896525,32.4842,32.5003,32.4521,32.4923,258654.6374
2016-07-15 14:00:00,40.48,40.49,40.38,40.4,85419.62230416806,32.4923,32.5003,32.412,32.428,85419.6223
2016-07-15 14:30:00,40.4,40.55,40.39,40.51,105761.79461392334,32.428,32.5484,32.42,32.5163,105761.7946
2016-07-15 15:00:00,40.51,40.53,40.48,40.51,218293.6417476813,32.5163,32.5324,32.4923,32.5163,218293.6417
2016-07-15 15:30:00,40.51,40.56,40.45,40.46,846968.3595932507,32.5163,32.5565,32.4682,32.4762,846968.3596
2016-07-18 09:30:00,40.62,40.63,40.3,40.38,153215.1245949268,32.6046,32.6127,32.3478,32.412,153215.1246
2016-07-18 10:00:00,40.38,40.46,40.37,40.45,72774.863113197,32.412,32.4762,32.404,32.4682,72774.8631
2016-07-18 10:30:00,40.46,40.5,40.43,40.47,77913.23052855067,32.4762,32.5083,32.4521,32.4842,77913.2305
2016-07-18 11:00:00,40.47,40.5,40.42,40.42,94399.7597496927,32.4842,32.5083,32.4441,32.4441,94399.7597
2016-07-18 11:30:00,40.43,40.48,40.38,40.44,46137.5237456699,32.4521,32.4923,32.412,32.4601,46137.5237
2016-07-18 12:00:00,40.44,40.48,40.4,40.47,66910.8280254777,32.4601,32.4923,32.428,32.4842,66910.828
2016-07-18 12:30:00,40.46,40.46,40.39,40.44,53134.88099228964,32.4762,32.4762,32.42,32.4601,53134.881
2016-07-18 13:00:00,40.45,40.46,40.38,40.41,73996.75941445971,32.4682,32.4762,32.412,32.4361,73996.7594
2016-07-18 13:30:00,40.41,40.43,40.38,40.43,80242.83718851268,32.4361,32.4521,32.412,32.4521,80242.8372
2016-07-18 14:00:00,40.43,40.45,40.39,40.43,59121.63928930607,32.4521,32.4682,32.42,32.4521,59121.6393
2016-07-18 14:30:00,40.43,40.45,40.42,40.45,46181.27723768019,32.4521,32.4682,32.4441,32.4682,46181.2772
2016-07-18 15:00:00,40.45,40.46,40.4,40.43,81858.51491786791,32.4682,32.4762,32.428,32.4521,81858.5149
2016-07-18 15:30:00,40.43,40.46,40.42,40.44,459198.2344396022,32.4521,32.4762,32.4441,32.4601,459198.2344
2016-07-19 09:30:00,40.43,40.55,40.27,40.52,213978.05341378925,32.4521,32.5484,32.3237,32.5244,213978.0534
2016-07-19 10:00:00,40.52,40.52,40.38,40.51,118093.87641077217,32.5244,32.5244,32.412,32.5163,118093.8764
2016-07-19 10:30:00,40.51,40.58,40.46,40.5,175094.00491675048,32.5163,32.5725,32.4762,32.5083,175094.0049
2016-07-19 11:00:00,40.5,40.55,40.41,40.44,183494.67538272432,32.5083,32.5484,32.4361,32.4601,183494.6754
2016-07-19 11:30:00,40.44,40.45,40.35,40.42,70762.2024807241,32.4601,32.4682,32.3879,32.4441,70762.2025
2016-07-19 12:00:00,40.41,40.47,40.38,40.46,60012.716504637385,32.4361,32.4842,32.412,32.4762,60012.7165
2016-07-19 12:30:00,40.45,40.55,40.43,40.54,64423.281930942,32.4682,32.5484,32.4521,32.5404,64423.2819
2016-07-19 13:00:00,40.54,40.54,40.48,40.49,35265.31456028607,32.5404,32.5404,32.4923,32.5003,35265.3146
2016-07-19 13:30:00,40.49,40.5,40.44,40.46,82668.48809922895,32.5003,32.5083,32.4601,32.4762,82668.4881
2016-07-19 14:00:00,40.47,40.48,40.43,40.43,71063.1411330875,32.4842,32.4923,32.4521,32.4521,71063.1411
2016-07-19 14:30:00,40.42,40.44,40.4,40.41,85661.86724773717,32.4441,32.4601,32.428,32.4361,85661.8672
2016-07-19 15:00:00,40.42,40.44,40.37,40.44,135049.9553022684,32.4441,32.4601,32.404,32.4601,135049.9553
2016-07-19 15:30:00,40.44,40.52,40.43,40.49,769277.0979997765,32.4601,32.5244,32.4521,32.5003,769277.098
2016-07-20 09:30:00,40.33,40.39,40.17,40.27,222719.1473907699,32.5254,32.5738,32.3963,32.477,222719.1474
2016-07-20 10:00:00,40.27,40.35,40.21,40.25,136601.60353112078,32.477,32.5415,32.4286,32.4608,136601.6035
2016-07-20 10:30:00,40.25,40.41,40.22,40.41,424680.99787685776,32.4608,32.5899,32.4367,32.5899,424680.9979
2016-07-20 11:00:00,40.41,40.58,40.41,40.55,233356.58174097663,32.5899,32.727,32.5899,32.7028,233356.5817
2016-07-20 11:30:00,40.55,40.56,40.51,40.52,312868.4154654151,32.7028,32.7109,32.6705,32.6786,312868.4155
2016-07-20 12:00:00,40.53,40.54,40.42,40.42,284357.146049838,32.6867,32.6947,32.5979,32.5979,284357.146
2016-07-20 12:30:00,40.42,40.42,40.36,40.39,176768.3763549,32.5979,32.5979,32.5496,32.5738,176768.3764
2016-07-20 13:00:00,40.39,40.45,40.36,40.44,132908.1685104481,32.5738,32.6221,32.5496,32.6141,132908.1685
2016-07-20 13:30:00,40.44,40.46,40.39,40.39,94632.4002681864,32.6141,32.6302,32.5738,32.5738,94632.4003
2016-07-20 14:00:00,40.39,40.46,40.37,40.43,225262.1857190748,32.5738,32.6302,32.5576,32.606,225262.1857
2016-07-20 14:30:00,40.43,40.5,40.42,40.46,220245.4743546765,32.606,32.6625,32.5979,32.6302,220245.4744
2016-07-20 15:00:00,40.46,40.47,40.37,40.39,159981.97563973628,32.6302,32.6383,32.5576,32.5738,159981.9756
2016-07-20 15:30:00,40.4,40.54,40.39,40.52,541665.0296122471,32.5818,32.6947,32.5738,32.6786,541665.0296
2016-07-21 09:30:00,40.53,42.81,40.53,42.54,1051821.142027042,32.6867,34.5254,32.6867,34.3077,1051821.142
2016-07-21 10:00:00,42.55,42.76,42.41,42.76,940342.580176556,34.3158,34.4851,34.2028,34.4851,940342.5802
2016-07-21 10:30:00,42.76,42.8,42.62,42.72,553556.375013968,34.4851,34.5174,34.3722,34.4529,553556.375
2016-07-21 11:00:00,42.72,42.74,42.35,42.51,482686.3895407308,34.4529,34.469,34.1545,34.2835,482686.3895
2016-07-21 11:30:00,42.51,42.58,42.33,42.37,715273.5501173316,34.2835,34.3399,34.1383,34.1706,715273.5501
2016-07-21 12:00:00,42.36,42.46,42.25,42.4,464511.61582299694,34.1625,34.2432,34.0738,34.1948,464511.6158
2016-07-21 12:30:00,42.41,42.47,42.31,42.33,784750.8939546318,34.2028,34.2512,34.1222,34.1383,784750.894
2016-07-21 13:00:00,42.33,42.35,42.11,42.13,461206.6264387082,34.1383,34.1545,33.9609,33.977,461206.6264
2016-07-21 13:30:00,42.14,42.15,41.93,41.98,378959.6658844564,33.9851,33.9932,33.8157,33.8561,378959.6659
2016-07-21 14:00:00,41.98,42.03,41.81,41.92,441474.86870041344,33.8561,33.8964,33.719,33.8077,441474.8687
2016-07-21 14:30:00,41.93,41.94,41.86,41.88,404970.5833053973,33.8157,33.8238,33.7593,33.7754,404970.5833
2016-07-21 15:00:00,41.89,41.89,41.68,41.82,743321.6728126047,33.7835,33.7835,33.6141,33.727,743321.6728
2016-07-21 15:30:00,41.82,41.86,41.75,41.81,1770175.5782769024,33.727,33.7593,33.6706,33.719,1770175.5783
2016-07-22 09:30:00,41.72,42.21,41.55,41.92,569670.4659738519,33.6464,34.0415,33.5093,33.8077,569670.466
2016-07-22 10:00:00,41.93,42.12,41.92,42.06,918718.750698402,33.8157,33.969,33.8077,33.9206,918718.7507
2016-07-22 10:30:00,42.06,42.33,42.02,42.29,422464.5100011174,33.9206,34.1383,33.8883,34.1061,422464.51
2016-07-22 11:00:00,42.3,42.35,42.21,42.26,339879.2602525421,34.1141,34.1545,34.0415,34.0819,339879.2603
2016-07-22 11:30:00,42.26,42.38,42.25,42.36,310374.4664208291,34.0819,34.1786,34.0738,34.1625,310374.4664
2016-07-22 12:00:00,42.36,42.45,42.35,42.42,243429.4893284166,34.1625,34.2351,34.1545,34.2109,243429.4893
2016-07-22 12:30:00,42.42,42.47,42.38,42.44,200032.42820426865,34.2109,34.2512,34.1786,34.227,200032.4282
2016-07-22 13:00:00,42.44,42.56,42.43,42.55,249231.62923231645,34.227,34.3238,34.219,34.3158,249231.6292
2016-07-22 13:30:00,42.56,42.66,42.55,42.59,332652.4639624539,34.3238,34.4045,34.3158,34.348,332652.464
2016-07-22 14:00:00,42.6,42.68,42.58,42.64,316926.8186389541,34.3561,34.4206,34.3399,34.3883,316926.8186
2016-07-22 14:30:00,42.65,42.79,42.64,42.77,338918.8177449994,34.3964,34.5093,34.3883,34.4932,338918.8177
2016-07-22 15:00:00,42.77,42.92,42.76,42.9,317498.81551011285,34.4932,34.6141,34.4851,34.598,317498.8155
2016-07-22 15:30:00,42.89,42.9,42.82,42.87,655299.2513129958,34.59,34.598,34.5335,34.5738,655299.2513
2016-07-25 09:30:00,42.86,42.86,42.62,42.66,419750.7263381384,34.5658,34.5658,34.3722,34.4045,419750.7263
2016-07-25 10:00:00,42.66,42.66,42.47,42.47,228513.8171862778,34.4045,34.4045,34.2512,34.2512,228513.8172
2016-07-25 10:30:00,42.47,42.51,42.3,42.33,113628.88590904012,34.2512,34.2835,34.1141,34.1383,113628.8859
2016-07-25 11:00:00,42.33,42.36,42.17,42.27,206900.6592915409,34.1383,34.1625,34.0093,34.0899,206900.6593
2016-07-25 11:30:00,42.27,42.32,42.21,42.23,135744.67538272432,34.0899,34.1303,34.0415,34.0577,135744.6754
2016-07-25 12:00:00,42.24,42.29,42.16,42.17,182242.89864789363,34.0657,34.1061,34.0012,34.0093,182242.8986
2016-07-25 12:30:00,42.18,42.28,42.16,42.28,123883.21041457144,34.0174,34.098,34.0012,34.098,123883.2104
2016-07-25 13:00:00,42.27,42.38,42.24,42.36,135194.02167839982,34.0899,34.1786,34.0657,34.1625,135194.0217
2016-07-25 13:30:00,42.36,42.42,42.31,42.42,108072.1924237345,34.1625,34.2109,34.1222,34.2109,108072.1924
2016-07-25 14:00:00,42.42,42.46,42.36,42.36,130622.31534249635,34.2109,34.2432,34.1625,34.1625,130622.3153
2016-07-25 14:30:00,42.37,42.4,42.24,42.26,96795.530226841,34.1706,34.1948,34.0657,34.0819,96795.5302
2016-07-25 15:00:00,42.25,42.34,42.24,42.32,116200.73751257124,34.0738,34.1464,34.0657,34.1303,116200.7375
2016-07-25 15:30:00,42.33,42.37,42.3,42.34,347903.2238238909,34.1383,34.1706,34.1141,34.1464,347903.2238
2016-07-26 09:30:00,42.36,42.59,42.36,42.51,167328.29366409653,34.1625,34.348,34.1625,34.2835,167328.2937
2016-07-26 10:00:00,42.52,42.58,42.44,42.53,282634.7524863113,34.2916,34.3399,34.227,34.2996,282634.7525
2016-07-26 10:30:00,42.52,42.64,42.51,42.6,170206.41971169962,34.2916,34.3883,34.2835,34.3561,170206.4197
2016-07-26 11:00:00,42.59,42.69,42.57,42.68,233051.3744552464,34.348,34.4287,34.3319,34.4206,233051.3745
2016-07-26 11:30:00,42.69,42.8,42.68,42.77,326708.39199910604,34.4287,34.5174,34.4206,34.4932,326708.392
2016-07-26 12:00:00,42.77,42.84,42.72,42.78,176463.16906916973,34.4932,34.5496,34.4529,34.5012,176463.1691
2016-07-26 12:30:00,42.77,42.8,42.75,42.75,121946.31802436024,34.4932,34.5174,34.477,34.477,121946.318
2016-07-26 13:00:00,42.76,42.76,42.58,42.58,85303.30204492122,34.4851,34.4851,34.3399,34.3399,85303.302
2016-07-26 13:30:00,42.58,42.64,42.57,42.58,149931.47837747235,34.3399,34.3883,34.3319,34.3399,149931.4784
2016-07-26 14:00:00,42.59,42.64,42.56,42.59,184322.7902558945,34.348,34.3883,34.3238,34.348,184322.7903
2016-07-26 14:30:00,42.59,42.69,42.59,42.67,101671.37669013298,34.348,34.4287,34.348,34.4125,101671.3767
2016-07-26 15:00:00,42.68,42.74,42.65,42.73,108993.1500726338,34.4206,34.469,34.3964,34.4609,108993.1501
2016-07-26 15:30:00,42.73,42.76,42.69,42.72,344354.92233769136,34.4609,34.4851,34.4287,34.4529,344354.9223
2016-07-27 09:30:00,42.66,43.15,42.66,43.13,492635.5067605319,34.4045,34.7996,34.4045,34.7835,492635.5068
2016-07-27 10:00:00,43.14,43.14,42.95,43.08,241414.69437926024,34.7916,34.7916,34.6383,34.7432,241414.6944
2016-07-27 10:30:00,43.07,43.23,42.89,43.19,411511.19678176334,34.7351,34.8642,34.59,34.8319,411511.1968
2016-07-27 11:00:00,43.19,43.2,43.02,43.19,245776.170521846,34.8319,34.84,34.6948,34.8319,245776.1705
2016-07-27 11:30:00,43.18,43.21,42.96,42.98,125983.37803106492,34.8238,34.848,34.6464,34.6625,125983.378
2016-07-27 12:00:00,42.98,43.09,42.9,43.08,195930.27153871945,34.6625,34.7513,34.598,34.7432,195930.2715
2016-07-27 12:30:00,43.08,43.08,43.01,43.05,142342.91540954297,34.7432,34.7432,34.6867,34.719,142342.9154
2016-07-27 13:00:00,43.05,43.06,42.98,43.03,138127.63995977203,34.719,34.7271,34.6625,34.7029,138127.64
2016-07-27 13:30:00,43.04,43.09,42.98,42.99,104339.27254441836,34.7109,34.7513,34.6625,34.6706,104339.2725
2016-07-27 14:00:00,42.99,42.99,42.77,42.86,207219.7396357135,34.6706,34.6706,34.4932,34.5658,207219.7396
2016-07-27 14:30:00,42.86,42.93,42.84,42.89,98689.7362833836,34.5658,34.6222,34.5496,34.59,98689.7363
2016-07-27 15:00:00,42.9,43.0,42.89,42.95,106944.20605654262,34.598,34.6787,34.59,34.6383,106944.2061
2016-07-27 15:30:00,42.95,43.01,42.86,42.89,541402.5086601855,34.6383,34.6867,34.5658,34.59,541402.5087
2016-07-28 09:30:00,42.67,42.67,42.15,42.34,246867.8735054196,34.4125,34.4125,33.9932,34.1464,246867.8735
2016-07-28 10:00:00,42.36,42.4,42.09,42.2,141626.85216225276,34.1625,34.1948,33.9448,34.0335,141626.8522
2016-07-28 10:30:00,42.21,42.21,42.05,42.06,189684.19376466644,34.0415,34.0415,33.9125,33.9206,189684.1938
2016-07-28 11:00:00,42.06,42.23,42.06,42.21,105602.78802100792,33.9206,34.0577,33.9206,34.0415,105602.788
2016-07-28 11:30:00,42.21,42.28,42.15,42.25,100583.94233992625,34.0415,34.098,33.9932,34.0738,100583.9423
2016-07-28 12:00:00,42.26,42.35,42.26,42.28,71006.58174097665,34.0819,34.1545,34.0819,34.098,71006.5817
2016-07-28 12:30:00,42.29,42.36,42.26,42.36,96456.17387417587,34.1061,34.1625,34.0819,34.1625,96456.1739
2016-07-28 13:00:00,42.37,42.46,42.36,42.4,98425.0810146385,34.1706,34.2432,34.1625,34.1948,98425.081
2016-07-28 13:30:00,42.39,42.45,42.37,42.44,85268.08581964465,34.1867,34.2351,34.1706,34.227,85268.0858
2016-07-28 14:00:00,42.44,42.53,42.43,42.51,82050.60341937646,34.227,34.2996,34.219,34.2835,82050.6034
2016-07-28 14:30:00,42.51,42.62,42.5,42.57,85652.26282266175,34.2835,34.3722,34.2754,34.3319,85652.2628
2016-07-28 15:00:00,42.57,42.61,42.51,42.52,161939.14403844005,34.3319,34.3641,34.2835,34.2916,161939.144
2016-07-28 15:30:00,42.52,42.65,42.51,42.54,305941.4906693485,34.2916,34.3964,34.2835,34.3077,305941.4907
2016-07-29 09:30:00,42.18,42.64,42.18,42.36,256612.0963236116,34.0174,34.3883,34.0174,34.1625,256612.0963
2016-07-29 10:00:00,42.36,42.36,42.16,42.23,118888.9093753492,34.1625,34.1625,34.0012,34.0577,118888.9094
2016-07-29 10:30:00,42.21,42.46,42.2,42.41,115699.17309196558,34.0415,34.2432,34.0335,34.2028,115699.1731
2016-07-29 11:00:00,42.41,42.53,42.37,42.37,151032.78578612136,34.2028,34.2996,34.1706,34.1706,151032.7858
2016-07-29 11:30:00,42.37,42.45,42.32,42.39,160282.91429209968,34.1706,34.2351,34.1303,34.1867,160282.9143
2016-07-29 12:00:00,42.4,42.59,42.38,42.54,134284.80277125936,34.1948,34.348,34.1786,34.3077,134284.8028
2016-07-29 12:30:00,42.54,42.67,42.5,42.66,168224.70667113643,34.3077,34.4125,34.2754,34.4045,168224.7067
2016-07-29 13:00:00,42.66,42.82,42.61,42.81,134105.52016985137,34.4045,34.5335,34.3641,34.5254,134105.5202
2016-07-29 13:30:00,42.81,42.87,42.75,42.85,134200.49726226393,34.5254,34.5738,34.477,34.5577,134200.4973
2016-07-29 14:00:00,42.84,42.85,42.78,42.81,68177.54497709242,34.5496,34.5577,34.5012,34.5254,68177.545
2016-07-29 14:30:00,42.8,42.83,42.68,42.78,106839.62453905464,34.5174,34.5416,34.4206,34.5012,106839.6245
2016-07-29 15:00:00,42.78,42.78,42.63,42.64,84124.09207732708,34.5012,34.5012,34.3803,34.3883,84124.0921
2016-07-29 15:30:00,42.63,42.76,42.61,42.7,240173.58922784668,34.3803,34.4851,34.3641,34.4367,240173.5892
2016-08-01 09:30:00,42.7,42.75,42.36,42.71,176601.89965359258,34.4367,34.477,34.1625,34.4448,176601.8997
2016-08-01 10:00:00,42.71,43.0,42.69,42.99,308718.23667448875,34.4448,34.6787,34.4287,34.6706,308718.2367
2016-08-01 10:30:00,42.99,43.18,42.94,43.16,270074.29880433565,34.6706,34.8238,34.6303,34.8077,270074.2988
2016-08-01 11:00:00,43.16,43.28,43.1,43.19,457124.7457816516,34.8077,34.9045,34.7593,34.8319,457124.7458
2016-08-01 11:30:00,43.19,43.21,42.94,42.94,121713.67750586658,34.8319,34.848,34.6303,34.6303,121713.6775
2016-08-01 12:00:00,42.95,42.96,42.5,42.58,134690.32294111073,34.6383,34.6464,34.2754,34.3399,134690.3229
2016-08-01 12:30:00,42.58,42.69,42.58,42.66,126860.58218795396,34.3399,34.4287,34.3399,34.4045,126860.5822
2016-08-01 13:00:00,42.66,42.71,42.59,42.66,144035.42853950162,34.4045,34.4448,34.348,34.4045,144035.4285
2016-08-01 13:30:00,42.66,42.73,42.59,42.72,142017.43211532017,34.4045,34.4609,34.348,34.4529,142017.4321
2016-08-01 14:00:00,42.73,42.81,42.68,42.79,217737.65225164825,34.4609,34.5254,34.4206,34.5093,217737.6523
2016-08-01 14:30:00,42.79,42.88,42.75,42.85,163286.96502402503,34.5093,34.5819,34.477,34.5577,163286.965
2016-08-01 15:00:00,42.85,42.87,42.74,42.74,184888.384177003,34.5577,34.5738,34.469,34.469,184888.3842
2016-08-01 15:30:00,42.75,42.88,42.74,42.87,626865.8844563639,34.477,34.5819,34.469,34.5738,626865.8845
2016-08-02 09:30:00,42.74,42.81,42.15,42.17,297306.04536819755,34.469,34.5254,33.9932,34.0093,297306.0454
2016-08-02 10:00:00,42.17,42.2,41.96,42.07,298598.3741200134,34.0093,34.0335,33.8399,33.9286,298598.3741
2016-08-02 10:30:00,42.08,42.09,41.94,42.03,362467.80087160575,33.9367,33.9448,33.8238,33.8964,362467.8009
2016-08-02 11:00:00,42.03,42.29,42.01,42.21,135313.5434126718,33.8964,34.1061,33.8803,34.0415,135313.5434
2016-08-02 11:30:00,42.21,42.25,42.15,42.17,69202.016985138,34.0415,34.0738,33.9932,34.0093,69202.017
2016-08-02 12:00:00,42.18,42.25,42.16,42.17,92702.9779863672,34.0174,34.0738,34.0012,34.0093,92702.978
2016-08-02 12:30:00,42.17,42.19,42.11,42.13,189364.0462621522,34.0093,34.0254,33.9609,33.977,189364.0463
2016-08-02 13:00:00,42.12,42.18,42.06,42.17,188329.9698290312,33.969,34.0174,33.9206,34.0093,188329.9698
2016-08-02 13:30:00,42.17,42.17,42.09,42.13,110541.59682646106,34.0093,34.0093,33.9448,33.977,110541.5968
2016-08-02 14:00:00,42.13,42.28,42.12,42.25,95519.20885015086,33.977,34.098,33.969,34.0738,95519.2089
2016-08-02 14:30:00,42.25,42.3,42.21,42.24,92161.92870711812,34.0738,34.1141,34.0415,34.0657,92161.9287
2016-08-02 15:00:00,42.25,42.28,42.18,42.19,87351.17890267068,34.0738,34.098,34.0174,34.0254,87351.1789
2016-08-02 15:30:00,42.2,42.24,42.17,42.19,339575.1201251536,34.0335,34.0657,34.0093,34.0254,339575.1201
2016-08-03 09:30:00,41.98,41.98,41.47,41.82,204487.81428092523,34.0293,34.0293,33.6159,33.8996,204487.8143
2016-08-03 10:00:00,41.8,41.89,41.71,41.84,133241.1219130629,33.8834,33.9563,33.8104,33.9158,133241.1219
2016-08-03 10:30:00,41.83,42.11,41.79,41.94,262051.40239132865,33.9077,34.1347,33.8753,33.9969,262051.4024
2016-08-03 11:00:00,41.94,42.12,41.9,42.03,299016.70018996537,33.9969,34.1428,33.9644,34.0698,299016.7002
2016-08-03 11:30:00,42.03,42.06,42.02,42.05,165073.38808805452,34.0698,34.0941,34.0617,34.086,165073.3881
2016-08-03 12:00:00,42.05,42.06,41.97,41.98,129824.08090289416,34.086,34.0941,34.0212,34.0293,129824.0809
2016-08-03 12:30:00,41.98,41.99,41.89,41.96,304691.84825120127,34.0293,34.0374,33.9563,34.0131,304691.8483
2016-08-03 13:00:00,41.96,42.0,41.93,41.98,188974.5334674265,34.0131,34.0455,33.9888,34.0293,188974.5335
2016-08-03 13:30:00,41.98,42.01,41.89,41.93,127797.547211979,34.0293,34.0536,33.9563,33.9888,127797.5472
2016-08-03 14:00:00,41.94,41.98,41.9,41.93,151507.67124818414,33.9969,34.0293,33.9644,33.9888,151507.6712
2016-08-03 14:30:00,41.93,41.99,41.92,41.98,195159.7832160018,33.9888,34.0374,33.9807,34.0293,195159.7832
2016-08-03 15:00:00,41.98,42.1,41.96,42.09,169247.0443624986,34.0293,34.1266,34.0131,34.1185,169247.0444
2016-08-03 15:30:00,42.1,42.12,42.03,42.11,490998.4858643424,34.1266,34.1428,34.0698,34.1347,490998.4859
2016-08-04 09:30:00,42.21,42.23,41.99,42.08,165348.71494021677,34.2157,34.2319,34.0374,34.1104,165348.7149
2016-08-04 10:00:00,42.09,42.31,42.08,42.22,222946.45211755505,34.1185,34.2968,34.1104,34.2238,222946.4521
2016-08-04 10:30:00,42.22,42.22,41.96,42.02,189645.7760643648,34.2238,34.2238,34.0131,34.0617,189645.7761
2016-08-04 11:00:00,42.02,42.05,41.94,41.96,125217.15834171417,34.0617,34.086,33.9969,34.0131,125217.1583
2016-08-04 11:30:00,41.97,42.04,41.96,41.98,118097.07788579728,34.0212,34.0779,34.0131,34.0293,118097.0779
2016-08-04 12:00:00,41.99,42.16,41.93,41.95,152210.9285953738,34.0374,34.1752,33.9888,34.005,152210.9286
2016-08-04 12:30:00,41.95,41.96,41.84,41.84,102282.8584199352,34.005,34.0131,33.9158,33.9158,102282.8584
2016-08-04 13:00:00,41.85,41.85,41.71,41.76,91038.2109732931,33.9239,33.9239,33.8104,33.851,91038.211
2016-08-04 13:30:00,41.77,41.79,41.66,41.76,74498.32383506537,33.8591,33.8753,33.7699,33.851,74498.3238
2016-08-04 14:00:00,41.76,41.78,41.6,41.71,101928.56185048608,33.851,33.8672,33.7213,33.8104,101928.5619
2016-08-04 14:30:00,41.71,41.85,41.7,41.85,128153.97809811152,33.8104,33.9239,33.8023,33.9239,128153.9781
2016-08-04 15:00:00,41.85,41.86,41.83,41.84,107749.9106045368,33.9239,33.932,33.9077,33.9158,107749.9106
2016-08-04 15:30:00,41.85,41.88,41.78,41.83,283003.9892725444,33.9239,33.9482,33.8672,33.9077,283003.9893
2016-08-05 09:30:00,42.05,42.51,42.03,42.51,227970.63359034527,34.086,34.4589,34.0698,34.4589,227970.6336
2016-08-05 10:00:00,42.51,42.51,42.39,42.4,113216.96278913844,34.4589,34.4589,34.3616,34.3697,113216.9628
2016-08-05 10:30:00,42.41,42.44,42.3,42.39,85244.60833612694,34.3779,34.4022,34.2887,34.3616,85244.6083
2016-08-05 11:00:00,42.4,42.5,42.4,42.49,40194.51894066376,34.3697,34.4508,34.3697,34.4427,40194.5189
2016-08-05 11:30:00,42.48,42.51,42.4,42.41,50573.70097217566,34.4346,34.4589,34.3697,34.3779,50573.701
2016-08-05 12:00:00,42.41,42.43,42.38,42.39,69987.44552463962,34.3779,34.3941,34.3535,34.3616,69987.4455
2016-08-05 12:30:00,42.39,42.44,42.38,42.4,50949.34070845904,34.3616,34.4022,34.3535,34.3697,50949.3407
2016-08-05 13:00:00,42.39,42.41,42.36,42.36,92124.57816515812,34.3616,34.3779,34.3373,34.3373,92124.5782
2016-08-05 13:30:00,42.36,42.4,42.34,42.35,54712.141021343166,34.3373,34.3697,34.3211,34.3292,54712.141
2016-08-05 14:00:00,42.36,42.37,42.32,42.37,58040.60788914962,34.3373,34.3454,34.3049,34.3454,58040.6079
2016-08-05 14:30:00,42.37,42.39,42.34,42.36,103180.3385853168,34.3454,34.3616,34.3211,34.3373,103180.3386
2016-08-05 15:00:00,42.36,42.44,42.36,42.43,71977.69583193652,34.3373,34.4022,34.3373,34.3941,71977.6958
2016-08-05 15:30:00,42.42,42.5,42.41,42.46,184325.9917309197,34.386,34.4508,34.3779,34.4184,184325.9917
2016-08-08 09:30:00,42.51,42.72,42.51,42.64,148820.5665437479,34.4589,34.6291,34.4589,34.5643,148820.5665
2016-08-08 10:00:00,42.64,42.76,42.62,42.68,111365.4430662644,34.5643,34.6616,34.5481,34.5967,111365.4431
2016-08-08 10:30:00,42.68,42.68,42.48,42.52,96631.187842217,34.5967,34.5967,34.4346,34.467,96631.1878
2016-08-08 11:00:00,42.52,42.59,42.49,42.5,74042.64722315343,34.467,34.5238,34.4427,34.4508,74042.6472
2016-08-08 11:30:00,42.5,42.53,42.45,42.46,64655.92244943569,34.4508,34.4751,34.4103,34.4184,64655.9224
2016-08-08 12:00:00,42.46,42.47,42.4,42.43,46305.06760531903,34.4184,34.4265,34.3697,34.3941,46305.0676
2016-08-08 12:30:00,42.44,42.45,42.39,42.41,32513.11319700525,34.4022,34.4103,34.3616,34.3779,32513.1132
2016-08-08 13:00:00,42.41,42.44,42.4,42.44,24195.681081685103,34.3779,34.4022,34.3697,34.4022,24195.6811
2016-08-08 13:30:00,42.44,42.44,42.33,42.34,57139.92624874287,34.4022,34.4022,34.313,34.3211,57139.9262
2016-08-08 14:00:00,42.34,42.34,42.23,42.27,69369.56084478712,34.3211,34.3211,34.2319,34.2644,69369.5608
2016-08-08 14:30:00,42.28,42.31,42.26,42.28,42046.03866353782,34.2725,34.2968,34.2563,34.2725,42046.0387
2016-08-08 15:00:00,42.28,42.33,42.28,42.29,84609.64912280701,34.2725,34.313,34.2725,34.2806,84609.6491
2016-08-08 15:30:00,42.29,42.34,42.28,42.32,165740.36205162588,34.2806,34.3211,34.2725,34.3049,165740.3621
2016-08-09 09:30:00,42.39,42.45,42.01,42.04,144959.58766342606,34.3616,34.4103,34.0536,34.0779,144959.5877
2016-08-09 10:00:00,42.04,42.13,41.98,42.1,89726.6733713264,34.0779,34.1509,34.0293,34.1266,89726.6734
2016-08-09 10:30:00,42.1,42.12,41.93,41.93,100182.69080344171,34.1266,34.1428,33.9888,33.9888,100182.6908
2016-08-09 11:00:00,41.92,42.07,41.92,42.04,83429.37199687115,33.9807,34.1022,33.9807,34.0779,83429.372
2016-08-09 11:30:00,42.04,42.04,41.93,41.98,58225.22628226617,34.0779,34.0779,33.9888,34.0293,58225.2263
2016-08-09 12:00:00,41.99,42.03,41.9,41.9,62858.82780198905,34.0374,34.0698,33.9644,33.9644,62858.8278
2016-08-09 12:30:00,41.91,41.96,41.9,41.94,60289.11051514136,33.9725,34.0131,33.9644,33.9969,60289.1105
2016-08-09 13:00:00,41.95,41.98,41.87,41.89,48704.039557492455,34.005,34.0293,33.9401,33.9563,48704.0396
2016-08-09 13:30:00,41.89,41.89,41.77,41.8,74798.19532908704,33.9563,33.9563,33.8591,33.8834,74798.1953
2016-08-09 14:00:00,41.8,41.82,41.76,41.77,46779.95306738183,33.8834,33.8996,33.851,33.8591,46779.9531
2016-08-09 14:30:00,41.77,41.79,41.73,41.78,42151.68733936753,33.8591,33.8753,33.8266,33.8672,42151.6873
2016-08-09 15:00:00,41.79,41.85,41.77,41.85,97808.26349312771,33.8753,33.9239,33.8591,33.9239,97808.2635
2016-08-09 15:30:00,41.85,41.94,41.84,41.92,231610.71069393228,33.9239,33.9969,33.9158,33.9807,231610.7107
2016-08-10 09:30:00,41.88,41.93,41.77,41.82,153595.03296457705,33.9482,33.9888,33.8591,33.8996,153595.033
2016-08-10 10:00:00,41.82,42.02,41.81,41.98,111464.6887920438,33.8996,34.0617,33.8915,34.0293,111464.6888
2016-08-10 10:30:00,41.98,42.01,41.9,41.96,66656.84434014974,34.0293,34.0536,33.9644,34.0131,66656.8443
2016-08-10 11:00:00,41.96,41.98,41.72,41.74,100931.83595932506,34.0131,34.0293,33.8185,33.8347,100931.836
2016-08-10 11:30:00,41.74,41.8,41.69,41.77,58033.13778075763,33.8347,33.8834,33.7942,33.8591,58033.1378
2016-08-10 12:00:00,41.77,41.89,41.77,41.88,30744.83182478489,33.8591,33.9563,33.8591,33.9482,30744.8318
2016-08-10 12:30:00,41.87,41.87,41.79,41.86,42219.98547323723,33.9401,33.9401,33.8753,33.932,42219.9855
2016-08-10 13:00:00,41.87,41.92,41.87,41.91,33341.228070175435,33.9401,33.9807,33.9401,33.9725,33341.2281
2016-08-10 13:30:00,41.92,41.93,41.89,41.92,46548.379707229855,33.9807,33.9888,33.9563,33.9807,46548.3797
2016-08-10 14:00:00,41.92,41.95,41.83,41.83,36825.500055872166,33.9807,34.005,33.9077,33.9077,36825.5001
2016-08-10 14:30:00,41.83,41.83,41.69,41.74,48808.621074980445,33.9077,33.9077,33.7942,33.8347,48808.6211
2016-08-10 15:00:00,41.75,41.9,41.74,41.89,86168.7674600514,33.8429,33.9644,33.8347,33.9563,86168.7675
2016-08-10 15:30:00,41.9,41.9,41.82,41.88,163639.1272767907,33.9644,33.9644,33.8996,33.9482,163639.1273
2016-08-11 09:30:00,41.91,41.99,41.5,41.77,258381.44485417363,33.9725,34.0374,33.6402,33.8591,258381.4449
2016-08-11 10:00:00,41.77,41.77,41.62,41.62,204355.4866465527,33.8591,33.8591,33.7375,33.7375,204355.4866
2016-08-11 10:30:00,41.63,41.78,41.62,41.76,107952.67068946252,33.7456,33.8672,33.7375,33.851,107952.6707
2016-08-11 11:00:00,41.76,41.77,41.61,41.61,110972.72879651358,33.851,33.8591,33.7294,33.7294,110972.7288
2016-08-11 11:30:00,41.61,41.73,41.59,41.68,178816.25321264946,33.7294,33.8266,33.7132,33.7861,178816.2532
2016-08-11 12:00:00,41.67,41.68,41.52,41.52,140184.0540842552,33.778,33.7861,33.6564,33.6564,140184.0541
2016-08-11 12:30:00,41.53,41.55,41.49,41.5,112791.1666107945,33.6645,33.6807,33.6321,33.6402,112791.1666
2016-08-11 13:00:00,41.5,41.55,41.48,41.55,155824.32674041792,33.6402,33.6807,33.624,33.6807,155824.3267
2016-08-11 13:30:00,41.55,41.59,41.51,41.52,265602.9053525533,33.6807,33.7132,33.6483,33.6564,265602.9054
2016-08-11 14:00:00,41.52,41.56,41.47,41.48,328024.1982344396,33.6564,33.6888,33.6159,33.624,328024.1982
2016-08-11 14:30:00,41.49,41.54,41.4,41.51,298425.4944686557,33.6321,33.6726,33.5591,33.6483,298425.4945
2016-08-11 15:00:00,41.51,41.6,41.5,41.59,191342.55782769024,33.6483,33.7213,33.6402,33.7132,191342.5578
2016-08-11 15:30:00,41.59,41.76,41.58,41.68,318353.6093418259,33.7132,33.851,33.705,33.7861,318353.6093
2016-08-12 09:30:00,41.59,41.59,40.96,41.03,258846.725891161,33.7132,33.7132,33.2025,33.2592,258846.7259
2016-08-12 10:00:00,41.03,41.21,41.02,41.15,228642.9433456252,33.2592,33.4051,33.2511,33.3565,228642.9433
2016-08-12 10:30:00,41.15,41.26,41.08,41.21,307937.076768354,33.3565,33.4457,33.2997,33.4051,307937.0768
2016-08-12 11:00:00,41.22,41.24,41.15,41.21,197119.08593138892,33.4132,33.4294,33.3565,33.4051,197119.0859
2016-08-12 11:30:00,41.21,41.23,41.11,41.13,129665.07430997877,33.4051,33.4213,33.3241,33.3403,129665.0743
2016-08-12 12:00:00,41.13,41.14,41.02,41.05,89209.10157559504,33.3403,33.3484,33.2511,33.2754,89209.1016
2016-08-12 12:30:00,41.06,41.12,41.04,41.09,81933.2160017879,33.2835,33.3322,33.2673,33.3079,81933.216
2016-08-12 13:00:00,41.08,41.11,41.02,41.02,153999.4859760867,33.2997,33.3241,33.2511,33.2511,153999.486
2016-08-12 13:30:00,41.02,41.06,40.94,40.94,133527.1203486423,33.2511,33.2835,33.1863,33.1863,133527.1203
2016-08-12 14:00:00,40.94,40.95,40.9,40.9,114921.21466085596,33.1863,33.1944,33.1538,33.1538,114921.2147
2016-08-12 14:30:00,40.91,40.94,40.85,40.85,159974.50553134427,33.1619,33.1863,33.1133,33.1133,159974.5055
2016-08-12 15:00:00,40.86,41.04,40.86,41.04,250600.7933847357,33.1214,33.2673,33.1214,33.2673,250600.7934
2016-08-12 15:30:00,41.04,41.1,41.02,41.04,274062.2695273215,33.2673,33.316,33.2511,33.2673,274062.2695
2016-08-15 09:30:00,41.08,41.22,40.96,41.01,147852.65392781317,33.2997,33.4132,33.2025,33.243,147852.6539
2016-08-15 10:00:00,41.01,41.29,40.98,41.28,151482.05944798302,33.243,33.47,33.2187,33.4619,151482.0594
2016-08-15 10:30:00,41.29,41.33,41.23,41.29,103170.73416024137,33.47,33.5024,33.4213,33.47,103170.7342
2016-08-15 11:00:00,41.3,41.3,41.22,41.28,70718.44898871382,33.4781,33.4781,33.4132,33.4619,70718.449
2016-08-15 11:30:00,41.28,41.29,41.17,41.25,86202.91652698626,33.4619,33.47,33.3727,33.4375,86202.9165
2016-08-15 12:00:00,41.23,41.35,41.23,41.34,92159.79439043468,33.4213,33.5186,33.4213,33.5105,92159.7944
2016-08-15 12:30:00,41.33,41.36,41.25,41.25,27693.826125824115,33.5024,33.5267,33.4375,33.4375,27693.8261
2016-08-15 13:00:00,41.26,41.26,41.2,41.23,68217.02983573584,33.4457,33.4457,33.397,33.4213,68217.0298
2016-08-15 13:30:00,41.24,41.32,41.22,41.32,112763.42049390991,33.4294,33.4943,33.4132,33.4943,112763.4205
2016-08-15 14:00:00,41.31,41.4,41.31,41.4,127532.89194323387,33.4862,33.5591,33.4862,33.5591,127532.8919
2016-08-15 14:30:00,41.39,41.43,41.37,41.37,76144.94915633032,33.551,33.5835,33.5348,33.5348,76144.9492
2016-08-15 15:00:00,41.37,41.46,41.37,41.42,157750.547547212,33.5348,33.6078,33.5348,33.5754,157750.5475
2016-08-15 15:30:00,41.42,41.43,41.34,41.37,382757.682422617,33.5754,33.5835,33.5105,33.5348,382757.6824
2016-08-16 09:30:00,41.32,41.33,40.77,41.26,291385.4508883674,33.4943,33.5024,33.0485,33.4457,291385.4509
2016-08-16 10:00:00,41.26,41.38,41.16,41.31,266924.04737959546,33.4457,33.5429,33.3646,33.4862,266924.0474
2016-08-16 10:30:00,41.32,41.44,41.26,41.27,271917.28126047604,33.4943,33.5916,33.4457,33.4538,271917.2813
2016-08-16 11:00:00,41.27,41.46,41.26,41.44,159290.4570343055,33.4538,33.6078,33.4457,33.5916,159290.457
2016-08-16 11:30:00,41.43,41.45,41.29,41.43,122976.12582411442,33.5835,33.5997,33.47,33.5835,122976.1258
2016-08-16 12:00:00,41.43,41.49,41.37,41.49,88164.35355905688,33.5835,33.6321,33.5348,33.6321,88164.3536
2016-08-16 12:30:00,41.49,41.5,41.36,41.41,127065.47658956308,33.6321,33.6402,33.5267,33.5672,127065.4766
2016-08-16 13:00:00,41.41,41.43,41.36,41.4,81837.17175103363,33.5672,33.5835,33.5267,33.5591,81837.1718
2016-08-16 13:30:00,41.39,41.46,41.36,41.45,69228.69594368085,33.551,33.6078,33.5267,33.5997,69228.6959
2016-08-16 14:00:00,41.44,41.45,41.33,41.39,173244.61951055983,33.5916,33.5997,33.5024,33.551,173244.6195
2016-08-16 14:30:00,41.38,41.41,41.33,41.41,241509.6714716728,33.5429,33.5672,33.5024,33.5672,241509.6715
2016-08-16 15:00:00,41.4,41.41,41.25,41.3,152302.7042127612,33.5591,33.5672,33.4375,33.4781,152302.7042
2016-08-16 15:30:00,41.31,41.33,41.16,41.2,929456.49793273,33.4862,33.5024,33.3646,33.397,929456.4979
2016-08-17 09:30:00,41.16,41.24,40.83,41.16,431683.690915186,33.3646,33.4294,33.0971,33.3646,431683.6909
2016-08-17 10:00:00,41.16,41.29,41.05,41.07,196018.84568108167,33.3646,33.47,33.2754,33.2916,196018.8457
2016-08-17 10:30:00,41.07,41.21,41.06,41.08,213721.93541177784,33.2916,33.4051,33.2835,33.2997,213721.9354
2016-08-17 11:00:00,41.08,41.11,40.99,41.01,272153.12325399485,33.2997,33.3241,33.2268,33.243,272153.1233
2016-08-17 11:30:00,41.02,41.08,41.0,41.02,73878.30483852944,33.2511,33.2997,33.2349,33.2511,73878.3048
2016-08-17 12:00:00,41.03,41.21,41.03,41.16,101123.92446083362,33.2592,33.4051,33.2592,33.3646,101123.9245
2016-08-17 12:30:00,41.17,41.31,41.1,41.27,96229.93630573248,33.3727,33.4862,33.316,33.4538,96229.9363
2016-08-17 13:00:00,41.28,41.29,41.17,41.26,85270.22013632808,33.4619,33.47,33.3727,33.4457,85270.2201
2016-08-17 13:30:00,41.25,41.25,41.16,41.19,68129.52285171527,33.4375,33.4375,33.3646,33.3889,68129.5229
2016-08-17 14:00:00,41.19,41.41,41.12,41.28,188049.3071851604,33.3889,33.5672,33.3322,33.4619,188049.3072
2016-08-17 14:30:00,41.27,41.31,41.2,41.22,322959.4647446642,33.4538,33.4862,33.397,33.4132,322959.4647
2016-08-17 15:00:00,41.23,41.37,41.22,41.33,258883.0092747793,33.4213,33.5348,33.4132,33.5024,258883.0093
2016-08-17 15:30:00,41.33,41.43,41.32,41.39,557296.7650016762,33.5024,33.5835,33.4943,33.551,557296.765
2016-08-18 09:30:00,41.4,41.5,41.28,41.44,190095.0497262264,33.5591,33.6402,33.4619,33.5916,190095.0497
2016-08-18 10:00:00,41.44,41.61,41.43,41.57,276331.0481618058,33.5916,33.7294,33.5835,33.6969,276331.0482
2016-08-18 10:30:00,41.58,41.78,41.57,41.77,176289.22225947032,33.705,33.8672,33.6969,33.8591,176289.2223
2016-08-18 11:00:00,41.77,41.77,41.69,41.73,132084.32227064477,33.8591,33.8591,33.7942,33.8266,132084.3223
2016-08-18 11:30:00,41.74,41.75,41.69,41.71,100460.1519722874,33.8347,33.8429,33.7942,33.8104,100460.152
2016-08-18 12:00:00,41.7,41.73,41.69,41.71,258849.92736618617,33.8023,33.8266,33.7942,33.8104,258849.9274
2016-08-18 12:30:00,41.71,41.76,41.7,41.76,99547.7315901218,33.8104,33.851,33.8023,33.851,99547.7316
2016-08-18 13:00:00,41.76,41.87,41.75,41.86,111348.36853279696,33.851,33.9401,33.8429,33.932,111348.3685
2016-08-18 13:30:00,41.85,41.94,41.85,41.94,107938.79763102022,33.9239,33.9969,33.9239,33.9969,107938.7976
2016-08-18 14:00:00,41.93,42.09,41.92,42.09,170780.55089954185,33.9888,34.1185,33.9807,34.1185,170780.5509
2016-08-18 14:30:00,42.08,42.09,41.82,41.92,208952.80478265727,34.1104,34.1185,33.8996,33.9807,208952.8048
2016-08-18 15:00:00,41.93,41.99,41.9,41.99,208152.43602637167,33.9888,34.0374,33.9644,34.0374,208152.436
2016-08-18 15:30:00,41.98,42.08,41.98,42.08,725285.6296792937,34.0293,34.1104,34.0293,34.1104,725285.6297
2016-08-19 09:30:00,41.93,42.06,41.81,42.04,242959.9396580624,33.9888,34.0941,33.8915,34.0779,242959.9397
2016-08-19 10:00:00,42.04,42.09,42.02,42.04,134456.61526427534,34.0779,34.1185,34.0617,34.0779,134456.6153
2016-08-19 10:30:00,42.04,42.11,41.97,41.98,148981.70745334672,34.0779,34.1347,34.0212,34.0293,148981.7075
2016-08-19 11:00:00,41.97,42.08,41.96,42.08,145157.0119566432,34.0212,34.1104,34.0131,34.1104,145157.012
2016-08-19 11:30:00,42.07,42.17,42.06,42.16,300256.7381830372,34.1022,34.1833,34.0941,34.1752,300256.7382
2016-08-19 12:00:00,42.17,42.36,42.15,42.33,176684.07084590456,34.1833,34.3373,34.1671,34.313,176684.0708
2016-08-19 12:30:00,42.34,42.35,42.25,42.25,84562.69415577159,34.3211,34.3292,34.2482,34.2482,84562.6942
2016-08-19 13:00:00,42.25,42.28,42.23,42.25,76539.79774276455,34.2482,34.2725,34.2319,34.2482,76539.7977
2016-08-19 13:30:00,42.25,42.36,42.23,42.32,233803.72108615487,34.2482,34.3373,34.2319,34.3049,233803.7211
2016-08-19 14:00:00,42.32,42.33,42.21,42.21,185866.9683763549,34.3049,34.313,34.2157,34.2157,185866.9684
2016-08-19 14:30:00,42.21,42.22,42.12,42.17,169721.9298245614,34.2157,34.2238,34.1428,34.1833,169721.9298
2016-08-19 15:00:00,42.17,42.22,42.16,42.21,122375.31567772936,34.1833,34.2238,34.1752,34.2157,122375.3157
2016-08-19 15:30:00,42.22,42.22,42.13,42.14,364501.8046709129,34.2238,34.2238,34.1509,34.159,364501.8047
2016-08-22 09:30:00,41.97,42.12,41.69,41.77,191438.6020784445,34.0212,34.1428,33.7942,33.8591,191438.6021
2016-08-22 10:00:00,41.78,41.87,41.58,41.74,377702.55335791706,33.8672,33.9401,33.705,33.8347,377702.5534
2016-08-22 10:30:00,41.74,41.83,41.68,41.68,167330.42798077996,33.8347,33.9077,33.7861,33.7861,167330.428
2016-08-22 11:00:00,41.68,41.7,41.45,41.46,121303.88870264834,33.7861,33.8023,33.5997,33.6078,121303.8887
2016-08-22 11:30:00,41.46,41.59,41.43,41.56,149698.83785897866,33.6078,33.7132,33.5835,33.6888,149698.8379
2016-08-22 12:00:00,41.56,41.57,41.46,41.55,129827.28237791931,33.6888,33.6969,33.6078,33.6807,129827.2824
2016-08-22 12:30:00,41.55,41.58,41.49,41.57,169898.01095094424,33.6807,33.705,33.6321,33.6969,169898.011
2016-08-22 13:00:00,41.57,41.67,41.56,41.59,169871.3319924014,33.6969,33.778,33.6888,33.7132,169871.332
2016-08-22 13:30:00,41.59,41.59,41.44,41.45,109818.06347077886,33.7132,33.7132,33.5916,33.5997,109818.0635
2016-08-22 14:00:00,41.45,41.61,41.44,41.54,115177.33266286735,33.5997,33.7294,33.5916,33.6726,115177.3327
2016-08-22 14:30:00,41.54,41.54,41.46,41.48,242559.7552799196,33.6726,33.6726,33.6078,33.624,242559.7553
2016-08-22 15:00:00,41.48,41.58,41.48,41.58,210215.2531009052,33.624,33.705,33.624,33.705,210215.2531
2016-08-22 15:30:00,41.58,41.66,41.54,41.55,368608.229969829,33.705,33.7699,33.6726,33.6807,368608.23
2016-08-23 09:30:00,41.75,42.3,41.71,42.24,537312.0907363951,33.8429,34.2887,33.8104,34.24,537312.0907
2016-08-23 10:00:00,42.24,42.36,42.1,42.22,625291.8259023355,34.24,34.3373,34.1266,34.2238,625291.8259
2016-08-23 10:30:00,42.24,42.45,42.2,42.37,402219.4491004581,34.24,34.4103,34.2076,34.3454,402219.4491
2016-08-23 11:00:00,42.36,42.59,42.3,42.52,330463.7222035982,34.3373,34.5238,34.2887,34.467,330463.7222
2016-08-23 11:30:00,42.52,42.55,42.37,42.41,349495.42406972847,34.467,34.4913,34.3454,34.3779,349495.4241
2016-08-23 12:00:00,42.4,42.48,42.35,42.36,349849.72063917754,34.3697,34.4346,34.3292,34.3373,349849.7206
2016-08-23 12:30:00,42.36,42.38,42.27,42.35,470989.26695720194,34.3373,34.3535,34.2644,34.3292,470989.267
2016-08-23 13:00:00,42.35,42.48,42.31,42.42,561566.4655268745,34.3292,34.4346,34.2968,34.386,561566.4655
2016-08-23 13:30:00,42.42,42.42,42.26,42.39,594450.9498267963,34.386,34.386,34.2563,34.3616,594450.9498
2016-08-23 14:00:00,42.4,42.4,42.31,42.35,476871.4437367303,34.3697,34.3697,34.2968,34.3292,476871.4437
2016-08-23 14:30:00,42.35,42.45,42.3,42.36,289495.51346519165,34.3292,34.4103,34.2887,34.3373,289495.5135
2016-08-23 15:00:00,42.36,42.43,42.35,42.38,265419.35411777854,34.3373,34.3941,34.3292,34.3535,265419.3541
2016-08-23 15:30:00,42.37,42.38,42.26,42.28,721216.5549223376,34.3454,34.3535,34.2563,34.2725,721216.5549
2016-08-24 09:30:00,42.13,42.31,41.73,41.85,566843.563526651,34.1509,34.2968,33.8266,33.9239,566843.5635
2016-08-24 10:00:00,41.84,41.88,41.48,41.62,278365.05196111294,33.9158,33.9482,33.624,33.7375,278365.052
2016-08-24 10:30:00,41.61,41.62,41.39,41.42,456241.1386747122,33.7294,33.7375,33.551,33.5754,456241.1387
2016-08-24 11:00:00,41.42,41.47,41.28,41.38,306729.0535255336,33.5754,33.6159,33.4619,33.5429,306729.0535
2016-08-24 11:30:00,41.39,41.4,41.22,41.27,275286.3001452676,33.551,33.5591,33.4132,33.4538,275286.3001
2016-08-24 12:00:00,41.27,41.33,41.17,41.21,281924.0250307297,33.4538,33.5024,33.3727,33.4051,281924.025
2016-08-24 12:30:00,41.22,41.3,41.09,41.23,691305.1737624315,33.4132,33.4781,33.3079,33.4213,691305.1738
2016-08-24 13:00:00,41.23,41.39,41.2,41.37,341804.4139009945,33.4213,33.551,33.397,33.5348,341804.4139
2016-08-24 13:30:00,41.37,41.5,41.35,41.48,520974.9636830931,33.5348,33.6402,33.5186,33.624,520974.9637
2016-08-24 14:00:00,41.48,41.67,41.48,41.64,508204.2798077997,33.624,33.778,33.624,33.7537,508204.2798
2016-08-24 14:30:00,41.63,41.67,41.57,41.63,211288.8143926696,33.7456,33.778,33.6969,33.7456,211288.8144
2016-08-24 15:00:00,41.63,41.65,41.43,41.45,301863.8786456587,33.7456,33.7618,33.5835,33.5997,301863.8786
2016-08-24 15:30:00,41.45,41.51,41.34,41.4,580079.5284389317,33.5997,33.6483,33.5105,33.5591,580079.5284
2016-08-25 09:30:00,41.29,41.51,41.22,41.32,724681.6180578836,33.47,33.6483,33.4132,33.4943,724681.6181
2016-08-25 10:00:00,41.32,41.5,41.3,41.44,466502.9332886356,33.4943,33.6402,33.4781,33.5916,466502.9333
2016-08-25 10:30:00,41.44,41.56,41.32,41.53,320680.0145267628,33.5916,33.6888,33.4943,33.6645,320680.0145
2016-08-25 11:00:00,41.52,41.57,41.46,41.56,253030.7129288189,33.6564,33.6969,33.6078,33.6888,253030.7129
2016-08-25 11:30:00,41.57,41.62,41.42,41.44,205811.0906246508,33.6969,33.7375,33.5754,33.5916,205811.0906
2016-08-25 12:00:00,41.44,41.47,41.39,41.47,176533.60151972287,33.5916,33.6159,33.551,33.6159,176533.6015
2016-08-25 12:30:00,41.47,41.52,41.41,41.47,122549.26248742876,33.6159,33.6564,33.5672,33.6159,122549.2625
2016-08-25 13:00:00,41.48,41.5,41.39,41.5,138563.0405631914,33.624,33.6402,33.551,33.6402,138563.0406
2016-08-25 13:30:00,41.49,41.51,41.32,41.32,188167.76176109063,33.6321,33.6483,33.4943,33.4943,188167.7618
2016-08-25 14:00:00,41.33,41.46,41.32,41.42,168950.37434350207,33.5024,33.6078,33.4943,33.5754,168950.3743
2016-08-25 14:30:00,41.43,41.55,41.42,41.51,185118.8903788133,33.5835,33.6807,33.5754,33.6483,185118.8904
2016-08-25 15:00:00,41.5,41.55,41.48,41.5,155048.50262599174,33.6402,33.6807,33.624,33.6402,155048.5026
2016-08-25 15:30:00,41.49,41.52,41.32,41.35,870407.4254106603,33.6321,33.6564,33.4943,33.5186,870407.4254
2016-08-26 09:30:00,41.34,41.51,41.27,41.41,575457.6656609677,33.5105,33.6483,33.4538,33.5672,575457.6657
2016-08-26 10:00:00,41.41,41.6,41.32,41.49,557635.0541959995,33.5672,33.7213,33.4943,33.6321,557635.0542
2016-08-26 10:30:00,41.5,41.59,41.42,41.43,141545.7481282825,33.6402,33.7132,33.5754,33.5835,141545.7481
2016-08-26 11:00:00,41.43,41.52,41.43,41.45,153983.478600961,33.5835,33.6564,33.5835,33.5997,153983.4786
2016-08-26 11:30:00,41.44,41.47,41.17,41.24,281716.9963124371,33.5916,33.6159,33.3727,33.4294,281716.9963
2016-08-26 12:00:00,41.24,41.24,41.02,41.07,195356.1403508772,33.4294,33.4294,33.2511,33.2916,195356.1404
2016-08-26 12:30:00,41.07,41.15,41.02,41.12,103415.1134204939,33.2916,33.3565,33.2511,33.3322,103415.1134
2016-08-26 13:00:00,41.13,41.15,41.02,41.12,186447.5025142474,33.3403,33.3565,33.2511,33.3322,186447.5025
2016-08-26 13:30:00,41.13,41.13,41.02,41.05,102115.31456028606,33.3403,33.3403,33.2511,33.2754,102115.3146
2016-08-26 14:00:00,41.05,41.12,40.97,40.99,111260.8615487764,33.2754,33.3322,33.2106,33.2268,111260.8615
2016-08-26 14:30:00,41.0,41.03,40.93,41.03,121942.0493909934,33.2349,33.2592,33.1782,33.2592,121942.0494
2016-08-26 15:00:00,41.02,41.08,40.98,41.04,290222.24829589896,33.2511,33.2997,33.2187,33.2673,290222.2483
2016-08-26 15:30:00,41.05,41.07,40.94,40.97,781315.7112526539,33.2754,33.2916,33.1863,33.2106,781315.7113
2016-08-29 09:30:00,40.98,41.45,40.98,41.37,397455.65426304616,33.2187,33.5997,33.2187,33.5348,397455.6543
2016-08-29 10:00:00,41.38,41.59,41.35,41.57,291432.4058554028,33.5429,33.7132,33.5186,33.6969,291432.4059
2016-08-29 10:30:00,41.57,41.61,41.47,41.49,201261.79461392327,33.6969,33.7294,33.6159,33.6321,201261.7946
2016-08-29 11:00:00,41.5,41.54,41.47,41.51,193961.3643982568,33.6402,33.6726,33.6159,33.6483,193961.3644
2016-08-29 11:30:00,41.51,41.53,41.45,41.45,115899.79886020784,33.6483,33.6645,33.5997,33.5997,115899.7989
2016-08-29 12:00:00,41.45,41.47,41.39,41.42,126192.5410660409,33.5997,33.6159,33.551,33.5754,126192.5411
2016-08-29 12:30:00,41.42,41.47,41.39,41.47,112185.02067270086,33.5754,33.6159,33.551,33.6159,112185.0207
2016-08-29 13:00:00,41.47,41.52,41.45,41.49,159991.58006481171,33.6159,33.6564,33.5997,33.6321,159991.5801
2016-08-29 13:30:00,41.48,41.49,41.41,41.45,200605.49223376912,33.624,33.6321,33.5672,33.5997,200605.4922
2016-08-29 14:00:00,41.45,41.48,41.44,41.47,335321.426975081,33.5997,33.624,33.5916,33.6159,335321.427
2016-08-29 14:30:00,41.47,41.49,41.43,41.47,219974.4161358811,33.6159,33.6321,33.5835,33.6159,219974.4161
2016-08-29 15:00:00,41.47,41.47,41.38,41.38,344868.2255000559,33.6159,33.6159,33.5429,33.5429,344868.2255
2016-08-29 15:30:00,41.38,41.52,41.34,41.49,805932.9198793161,33.5429,33.6564,33.5105,33.6321,805932.9199
2016-08-30 09:30:00,41.51,41.56,41.22,41.43,528760.9509442395,33.6483,33.6888,33.4132,33.5835,528760.9509
2016-08-30 10:00:00,41.44,41.47,41.38,41.4,616483.5009498268,33.5916,33.6159,33.5429,33.5591,616483.5009
2016-08-30 10:30:00,41.4,41.46,41.38,41.44,465938.4065258688,33.5591,33.6078,33.5429,33.5916,465938.4065
2016-08-30 11:00:00,41.43,41.47,41.36,41.38,437554.12895295565,33.5835,33.6159,33.5267,33.5429,437554.129
2016-08-30 11:30:00,41.38,41.44,41.38,41.42,268866.27556151524,33.5429,33.5916,33.5429,33.5754,268866.2756
2016-08-30 12:00:00,41.43,41.44,41.34,41.35,129874.23734495474,33.5835,33.5916,33.5105,33.5186,129874.2373
2016-08-30 12:30:00,41.35,41.44,41.32,41.37,357792.580176556,33.5186,33.5916,33.4943,33.5348,357792.5802
2016-08-30 13:00:00,41.36,41.47,41.33,41.42,393486.8923902112,33.5267,33.6159,33.5024,33.5754,393486.8924
2016-08-30 13:30:00,41.43,41.46,41.41,41.45,185488.1271650464,33.5835,33.6078,33.5672,33.5997,185488.1272
2016-08-30 14:00:00,41.45,41.47,41.36,41.43,274129.50050284946,33.5997,33.6159,33.5267,33.5835,274129.5005
2016-08-30 14:30:00,41.43,41.44,41.25,41.25,217938.27801989048,33.5835,33.5916,33.4375,33.4375,217938.278
2016-08-30 15:00:00,41.25,41.28,41.17,41.24,585339.5519052407,33.4375,33.4619,33.3727,33.4294,585339.5519
2016-08-30 15:30:00,41.24,41.28,41.17,41.23,1483028.8803218235,33.4294,33.4619,33.3727,33.4213,1483028.8803
2016-08-31 09:30:00,41.06,41.59,40.87,41.58,787265.1190077104,33.2835,33.7132,33.1295,33.705,787265.119
2016-08-31 10:00:00,41.6,41.72,41.47,41.47,575159.9284836295,33.7213,33.8185,33.6159,33.6159,575159.9285
2016-08-31 10:30:00,41.47,41.47,41.19,41.19,276785.657615376,33.6159,33.6159,33.3889,33.3889,276785.6576
2016-08-31 11:00:00,41.19,41.32,41.14,41.17,284710.37546094536,33.3889,33.4943,33.3484,33.3727,284710.3755
2016-08-31 11:30:00,41.17,41.18,41.13,41.17,222838.6691250419,33.3727,33.3808,33.3403,33.3727,222838.6691
2016-08-31 12:00:00,41.17,41.17,41.01,41.03,259850.92189071403,33.3727,33.3727,33.243,33.2592,259850.9219
2016-08-31 12:30:00,41.02,41.06,40.98,41.0,322723.6227511454,33.2511,33.2835,33.2187,33.2349,322723.6228
2016-08-31 13:00:00,40.99,41.0,40.93,40.95,318386.691250419,33.2268,33.2349,33.1782,33.1944,318386.6913
2016-08-31 13:30:00,40.95,40.98,40.9,40.92,150820.42127612024,33.1944,33.2187,33.1538,33.17,150820.4213
2016-08-31 14:00:00,40.92,41.04,40.92,41.0,266137.55168175214,33.17,33.2673,33.17,33.2349,266137.5517
2016-08-31 14:30:00,41.01,41.02,40.86,40.87,148212.28628897082,33.243,33.2511,33.1214,33.1295,148212.2863
2016-08-31 15:00:00,40.87,41.01,40.87,41.0,264967.9461392334,33.1295,33.243,33.1295,33.2349,264967.9461
2016-08-31 15:30:00,41.0,41.0,40.82,40.92,868614.5993965806,33.2349,33.2349,33.089,33.17,868614.5994
2016-09-01 09:30:00,40.98,41.47,40.98,41.42,248118.58308190852,33.2187,33.6159,33.2187,33.5754,248118.5831
2016-09-01 10:00:00,41.41,41.5,41.32,41.39,336178.35512347746,33.5672,33.6402,33.4943,33.551,336178.3551
2016-09-01 10:30:00,41.38,41.4,41.23,41.24,206141.90971058217,33.5429,33.5591,33.4213,33.4294,206141.9097
2016-09-01 11:00:00,41.24,41.31,41.14,41.3,182956.8275785004,33.4294,33.4862,33.3484,33.4781,182956.8276
2016-09-01 11:30:00,41.3,41.3,41.23,41.27,118885.70790032404,33.4781,33.4781,33.4213,33.4538,118885.7079
2016-09-01 12:00:00,41.26,41.69,41.24,41.67,386904.65973851824,33.4457,33.7942,33.4294,33.778,386904.6597
2016-09-01 12:30:00,41.66,41.79,41.65,41.71,275967.14716728125,33.7699,33.8753,33.7618,33.8104,275967.1472
2016-09-01 13:00:00,41.71,41.77,41.64,41.73,380199.7038775282,33.8104,33.8591,33.7537,33.8266,380199.7039
2016-09-01 13:30:00,41.73,41.92,41.71,41.91,595736.8756285618,33.8266,33.9807,33.8104,33.9725,595736.8756
2016-09-01 14:00:00,41.9,42.05,41.77,42.05,453361.9454687674,33.9644,34.086,33.8591,34.086,453361.9455
2016-09-01 14:30:00,42.05,42.12,41.99,42.01,431401.9611129735,34.086,34.1428,34.0374,34.0536,431401.9611
2016-09-01 15:00:00,42.0,42.04,41.88,41.98,814720.9688233322,34.0455,34.0779,33.9482,34.0293,814720.9688
2016-09-01 15:30:00,41.98,42.18,41.93,42.17,1888970.5777181808,34.0293,34.1914,33.9888,34.1833,1888970.5777
2016-09-02 09:30:00,42.63,43.16,42.47,43.02,612075.0698402056,34.5562,34.9858,34.4265,34.8723,612075.0698
2016-09-02 10:00:00,43.03,43.05,42.91,43.02,713124.2932171192,34.8804,34.8966,34.7832,34.8723,713124.2932
2016-09-02 10:30:00,43.02,43.05,42.77,42.85,459968.7227623198,34.8723,34.8966,34.6697,34.7345,459968.7228
2016-09-02 11:00:00,42.85,42.85,42.6,42.61,517819.3764666443,34.7345,34.7345,34.5319,34.54,517819.3765
2016-09-02 11:30:00,42.61,42.7,42.58,42.68,304102.776846575,34.54,34.6129,34.5157,34.5967,304102.7768
2016-09-02 12:00:00,42.68,42.75,42.64,42.67,304893.5411777852,34.5967,34.6535,34.5643,34.5886,304893.5412
2016-09-02 12:30:00,42.67,42.94,42.66,42.94,258515.90680522964,34.5886,34.8075,34.5805,34.8075,258515.9068
2016-09-02 13:00:00,42.95,43.02,42.88,42.96,824734.1155436361,34.8156,34.8723,34.7588,34.8237,824734.1155
2016-09-02 13:30:00,42.96,43.09,42.95,43.07,622290.9766454352,34.8237,34.9291,34.8156,34.9129,622290.9766
2016-09-02 14:00:00,43.06,43.16,42.98,42.98,455291.36775058665,34.9047,34.9858,34.8399,34.8399,455291.3678
2016-09-02 14:30:00,42.98,43.02,42.89,42.94,355608.1070510672,34.8399,34.8723,34.7669,34.8075,355608.1071
2016-09-02 15:00:00,42.93,42.96,42.83,42.93,373084.95921331993,34.7994,34.8237,34.7183,34.7994,373084.9592
2016-09-02 15:30:00,42.92,42.93,42.49,42.62,4930187.233210415,34.7913,34.7994,34.4427,34.5481,4930187.2332
2016-09-06 09:30:00,42.65,42.96,42.28,42.62,559187.6187283496,34.5724,34.8237,34.2725,34.5481,559187.6187
2016-09-06 10:00:00,42.62,42.86,42.59,42.84,419222.2594703319,34.5481,34.7426,34.5238,34.7264,419222.2595
2016-09-06 10:30:00,42.84,43.11,42.67,42.78,486399.5977204157,34.7264,34.9453,34.5886,34.6778,486399.5977
2016-09-06 11:00:00,42.78,42.85,42.67,42.81,389557.49245725776,34.6778,34.7345,34.5886,34.7021,389557.4925
2016-09-06 11:30:00,42.81,42.85,42.71,42.75,245993.96580623533,34.7021,34.7345,34.621,34.6535,245993.9658
2016-09-06 12:00:00,42.76,42.77,42.53,42.61,211492.9042351101,34.6616,34.6697,34.4751,34.54,211492.9042
2016-09-06 12:30:00,42.61,42.79,42.61,42.78,173821.6560509554,34.54,34.6859,34.54,34.6778,173821.6561
2016-09-06 13:00:00,42.78,42.88,42.76,42.87,278551.79349648004,34.6778,34.7588,34.6616,34.7507,278551.7935
2016-09-06 13:30:00,42.87,43.19,42.87,43.12,375549.2233769136,34.7507,35.0101,34.7507,34.9534,375549.2234
2016-09-06 14:00:00,43.13,43.21,43.1,43.17,395339.14403844,34.9615,35.0263,34.9372,34.9939,395339.144
2016-09-06 14:30:00,43.18,43.39,43.17,43.32,413184.71337579616,35.002,35.1722,34.9939,35.1155,413184.7134
2016-09-06 15:00:00,43.31,43.43,43.26,43.38,402743.3232763437,35.1074,35.2047,35.0669,35.1641,402743.3233
2016-09-06 15:30:00,43.38,43.82,43.36,43.82,1275921.3319924013,35.1641,35.5208,35.1479,35.5208,1275921.332
2016-09-07 09:30:00,43.7,43.79,43.16,43.48,1116197.3404849702,35.4235,35.4965,34.9858,35.2452,1116197.3405
2016-09-07 10:00:00,43.47,43.67,43.38,43.63,517587.4399374232,35.2371,35.3992,35.1641,35.3668,517587.4399
2016-09-07 10:30:00,43.64,43.64,43.18,43.23,810471.5610682757,35.3749,35.3749,35.002,35.0426,810471.5611
2016-09-07 11:00:00,43.23,43.3,42.85,43.12,950978.8803218236,35.0426,35.0993,34.7345,34.9534,950978.8803
2016-09-07 11:30:00,43.12,43.31,43.11,43.25,448910.4927924908,34.9534,35.1074,34.9453,35.0588,448910.4928
2016-09-07 12:00:00,43.24,43.31,42.98,43.02,511305.17376243154,35.0507,35.1074,34.8399,34.8723,511305.1738
2016-09-07 12:30:00,43.01,43.16,42.9,42.91,659465.862107498,34.8642,34.9858,34.7751,34.7832,659465.8621
2016-09-07 13:00:00,42.91,42.97,42.78,42.78,427825.4553581406,34.7832,34.8318,34.6778,34.6778,427825.4554
2016-09-07 13:30:00,42.78,42.87,42.69,42.69,481088.38976421946,34.6778,34.7507,34.6048,34.6048,481088.3898
2016-09-07 14:00:00,42.7,42.77,42.5,42.51,668891.496256565,34.6129,34.6697,34.4508,34.4589,668891.4963
2016-09-07 14:30:00,42.51,42.53,42.29,42.38,837424.2932171192,34.4589,34.4751,34.2806,34.3535,837424.2932
2016-09-07 15:00:00,42.37,42.45,42.12,42.13,780455.9168622192,34.3454,34.4103,34.1428,34.1509,780455.9169
2016-09-07 15:30:00,42.14,42.38,42.14,42.27,1656092.3008157336,34.159,34.3535,34.159,34.2644,1656092.3008
2016-09-08 09:30:00,42.53,42.73,42.36,42.46,1223781.4280925242,34.4751,34.6372,34.3373,34.4184,1223781.4281
2016-09-08 10:00:00,42.46,42.47,42.3,42.35,792866.2420382166,34.4184,34.4265,34.2887,34.3292,792866.242
2016-09-08 10:30:00,42.34,42.67,42.3,42.49,998743.9937423175,34.3211,34.5886,34.2887,34.4427,998743.9937
2016-09-08 11:00:00,42.5,42.81,42.46,42.8,852199.128394234,34.4508,34.7021,34.4184,34.694,852199.1284
2016-09-08 11:30:00,42.8,42.87,42.62,42.65,802265.0575483294,34.694,34.7507,34.5481,34.5724,802265.0575
2016-09-08 12:00:00,42.66,42.75,42.66,42.68,445550.34082020336,34.5805,34.6535,34.5805,34.5967,445550.3408
2016-09-08 12:30:00,42.68,42.74,42.64,42.69,375648.6758297017,34.5967,34.6454,34.5643,34.6048,375648.6758
2016-09-08 13:00:00,42.69,42.74,42.63,42.69,338502.6259917309,34.6048,34.6454,34.5562,34.6048,338502.626
2016-09-08 13:30:00,42.69,42.75,42.61,42.7,514171.4158006481,34.6048,34.6535,34.54,34.6129,514171.4158
2016-09-08 14:00:00,42.69,42.8,42.62,42.78,796382.8360710694,34.6048,34.694,34.5481,34.6778,796382.8361
2016-09-08 14:30:00,42.78,42.83,42.72,42.77,469897.1952173427,34.6778,34.7183,34.6291,34.6697,469897.1952
2016-09-08 15:00:00,42.76,42.8,42.71,42.77,730473.7959548553,34.6616,34.694,34.621,34.6697,730473.796
2016-09-08 15:30:00,42.77,42.94,42.74,42.84,1535257.570678288,34.6697,34.8075,34.6454,34.7264,1535257.5707
2016-09-09 09:30:00,42.58,42.69,42.43,42.48,1221234.774835177,34.5157,34.6048,34.3941,34.4346,1221234.7748
2016-09-09 10:00:00,42.47,42.58,42.35,42.47,872750.0279360822,34.4265,34.5157,34.3292,34.4265,872750.0279
2016-09-09 10:30:00,42.46,42.51,42.19,42.2,1104146.8320482734,34.4184,34.4589,34.1995,34.2076,1104146.832
2016-09-09 11:00:00,42.21,42.24,41.69,42.0,1205700.0782210303,34.2157,34.24,33.7942,34.0455,1205700.0782
2016-09-09 11:30:00,42.0,42.14,41.91,42.04,619780.9811152084,34.0455,34.159,33.9725,34.0779,619780.9811
2016-09-09 12:00:00,42.04,42.07,41.84,41.84,552184.6016314672,34.0779,34.1022,33.9158,33.9158,552184.6016
2016-09-09 12:30:00,41.84,42.0,41.82,41.98,376710.24695496703,33.9158,34.0455,33.8996,34.0293,376710.247
2016-09-09 13:00:00,41.99,41.99,41.77,41.78,581738.7417588558,34.0374,34.0374,33.8591,33.8672,581738.7418
2016-09-09 13:30:00,41.79,41.79,41.34,41.46,1037907.0287182924,33.8753,33.8753,33.5105,33.6078,1037907.0287
2016-09-09 14:00:00,41.46,41.53,41.28,41.38,851021.3431668342,33.6078,33.6645,33.4619,33.5429,851021.3432
2016-09-09 14:30:00,41.39,41.42,41.02,41.08,978393.1165493352,33.551,33.5754,33.2511,33.2997,978393.1165
2016-09-09 15:00:00,41.08,41.21,40.92,41.2,989059.112750028,33.2997,33.4051,33.17,33.397,989059.1128
2016-09-09 15:30:00,41.21,41.25,40.9,40.91,1844223.9356352664,33.4051,33.4375,33.1538,33.1619,1844223.9356
2016-09-12 09:30:00,40.51,40.51,39.94,40.28,1191632.584646329,32.8377,32.8377,32.3757,32.6513,1191632.5846
2016-09-12 10:00:00,40.28,40.43,40.23,40.35,1443709.91172198,32.6513,32.7729,32.6107,32.708,1443709.9117
2016-09-12 10:30:00,40.34,40.5,40.12,40.46,1579786.5683316572,32.6999,32.8296,32.5216,32.7972,1579786.5683
2016-09-12 11:00:00,40.46,40.58,40.4,40.55,1044143.4797184042,32.7972,32.8944,32.7485,32.8701,1044143.4797
2016-09-12 11:30:00,40.56,40.71,40.49,40.51,1128472.4550229076,32.8782,32.9998,32.8215,32.8377,1128472.455
2016-09-12 12:00:00,40.51,40.51,40.24,40.35,512875.1815845346,32.8377,32.8377,32.6188,32.708,512875.1816
2016-09-12 12:30:00,40.35,40.51,40.32,40.44,922596.938205386,32.708,32.8377,32.6837,32.781,922596.9382
2016-09-12 13:00:00,40.44,40.66,40.37,40.44,832085.1491786791,32.781,32.9593,32.7242,32.781,832085.1492
2016-09-12 13:30:00,40.45,41.05,40.4,41.05,940718.5160353112,32.7891,33.2754,32.7485,33.2754,940718.516
2016-09-12 14:00:00,41.05,41.2,41.0,41.12,783182.4784892166,33.2754,33.397,33.2349,33.3322,783182.4785
2016-09-12 14:30:00,41.13,41.38,41.08,41.28,839796.625321265,33.3403,33.5429,33.2997,33.4619,839796.6253
2016-09-12 15:00:00,41.28,41.52,41.27,41.4,856162.699742988,33.4619,33.6564,33.4538,33.5591,856162.6997
2016-09-12 15:30:00,41.4,41.42,41.25,41.25,1223960.2190188847,33.5591,33.5754,33.4375,33.4375,1223960.219
2016-09-13 09:30:00,40.7,41.02,40.29,40.31,813363.5043021566,32.9917,33.2511,32.6594,32.6756,813363.5043
2016-09-13 10:00:00,40.31,40.48,40.06,40.13,761794.6139233434,32.6756,32.8134,32.4729,32.5297,761794.6139
2016-09-13 10:30:00,40.13,40.31,40.07,40.29,993079.6737065592,32.5297,32.6756,32.481,32.6594,993079.6737
2016-09-13 11:00:00,40.28,40.32,40.23,40.23,531524.1926472231,32.6513,32.6837,32.6107,32.6107,531524.1926
2016-09-13 11:30:00,40.23,40.29,40.15,40.28,381532.0147502514,32.6107,32.6594,32.5459,32.6513,381532.0148
2016-09-13 12:00:00,40.28,40.44,40.26,40.4,609927.3661861661,32.6513,32.781,32.635,32.7485,609927.3662
2016-09-13 12:30:00,40.4,40.4,39.99,40.03,331430.3274108839,32.7485,32.7485,32.4162,32.4486,331430.3274
2016-09-13 13:00:00,40.04,40.3,40.0,40.29,409426.7515923567,32.4567,32.6675,32.4243,32.6594,409426.7516
2016-09-13 13:30:00,40.29,40.32,40.0,40.06,574616.1582299698,32.6594,32.6837,32.4243,32.4729,574616.1582
2016-09-13 14:00:00,40.06,40.1,39.93,39.98,428814.392669572,32.4729,32.5054,32.3675,32.4081,428814.3927
2016-09-13 14:30:00,39.98,39.98,39.86,39.88,550605.6542630461,32.4081,32.4081,32.3108,32.327,550605.6543
2016-09-13 15:00:00,39.87,39.95,39.78,39.91,793188.0657056654,32.3189,32.3838,32.246,32.3513,793188.0657
2016-09-13 15:30:00,39.91,40.15,39.77,40.13,2938031.064923455,32.3513,32.5459,32.2378,32.5297,2938031.0649
2016-09-14 09:30:00,40.2,40.25,39.9,40.01,645213.9903899877,32.5864,32.6269,32.3432,32.4324,645213.9904
2016-09-14 10:00:00,40.0,40.09,39.87,39.98,526821.9912839424,32.4243,32.4972,32.3189,32.4081,526821.9913
2016-09-14 10:30:00,39.99,40.09,39.82,39.89,679014.4150184378,32.4162,32.4972,32.2784,32.3351,679014.415
2016-09-14 11:00:00,39.89,39.97,39.71,39.94,695581.6292323164,32.3351,32.4,32.1892,32.3757,695581.6292
2016-09-14 11:30:00,39.95,40.02,39.87,39.99,695584.9815621857,32.3838,32.4405,32.3189,32.4162,695584.9816
2016-09-14 12:00:00,39.99,40.0,39.89,39.9,341336.46217454463,32.4162,32.4243,32.3351,32.3432,341336.4622
2016-09-14 12:30:00,39.9,40.04,39.86,40.0,544647.4466420829,32.3432,32.4567,32.3108,32.4243,544647.4466
2016-09-14 13:00:00,40.0,40.16,39.98,40.13,495229.63459604426,32.4243,32.554,32.4081,32.5297,495229.6346
2016-09-14 13:30:00,40.13,40.22,40.01,40.03,521561.068275785,32.5297,32.6026,32.4324,32.4486,521561.0683
2016-09-14 14:00:00,40.03,40.08,39.91,39.98,558423.2875181584,32.4486,32.4891,32.3513,32.4081,558423.2875
2016-09-14 14:30:00,39.98,40.01,39.86,39.89,336829.8133869706,32.4081,32.4324,32.3108,32.3351,336829.8134
2016-09-14 15:00:00,39.89,39.89,39.72,39.72,454195.9995530227,32.3351,32.3351,32.1973,32.1973,454195.9996
2016-09-14 15:30:00,39.72,39.91,39.72,39.86,836643.2003575818,32.1973,32.3513,32.1973,32.3108,836643.2004
2016-09-15 09:30:00,39.81,39.93,39.66,39.84,765599.5083249524,32.2703,32.3675,32.1487,32.2946,765599.5083
2016-09-15 10:00:00,39.84,40.01,39.79,39.87,389662.53212649457,32.2946,32.4324,32.2541,32.3189,389662.5321
2016-09-15 10:30:00,39.89,40.03,39.86,39.94,673133.3109844675,32.3351,32.4486,32.3108,32.3757,673133.311
2016-09-15 11:00:00,39.94,40.05,39.9,40.0,322545.53581405745,32.3757,32.4648,32.3432,32.4243,322545.5358
2016-09-15 11:30:00,40.01,40.05,39.83,39.93,500309.5317912616,32.4324,32.4648,32.2865,32.3675,500309.5318
2016-09-15 12:00:00,39.92,40.07,39.92,39.93,323128.8412113085,32.3594,32.481,32.3594,32.3675,323128.8412
2016-09-15 12:30:00,39.92,39.94,39.74,39.79,209062.4650798972,32.3594,32.3757,32.2135,32.2541,209062.4651
2016-09-15 13:00:00,39.79,39.91,39.75,39.79,216897.9774276456,32.2541,32.3513,32.2216,32.2541,216897.9774
2016-09-15 13:30:00,39.8,39.87,39.76,39.83,268347.3013744552,32.2622,32.3189,32.2297,32.2865,268347.3014
2016-09-15 14:00:00,39.84,39.85,39.71,39.8,655820.7620963235,32.2946,32.3027,32.1892,32.2622,655820.7621
2016-09-15 14:30:00,39.8,39.86,39.78,39.81,723223.8238909375,32.2622,32.3108,32.246,32.2703,723223.8239
2016-09-15 15:00:00,39.81,39.87,39.64,39.72,528927.2544418371,32.2703,32.3189,32.1325,32.1973,528927.2544
2016-09-15 15:30:00,39.72,39.75,39.56,39.62,1049183.1489551906,32.1973,32.2216,32.0676,32.1163,1049183.149
2016-09-16 09:30:00,39.81,40.13,39.64,40.04,2528425.522404738,32.2703,32.5297,32.1325,32.4567,2528425.5224
2016-09-16 10:00:00,40.05,40.18,39.9,39.98,966330.3162364508,32.4648,32.5702,32.3432,32.4081,966330.3162
2016-09-16 10:30:00,39.98,40.01,39.89,39.93,337688.0098335009,32.4081,32.4324,32.3351,32.3675,337688.0098
2016-09-16 11:00:00,39.93,39.99,39.81,39.89,439376.4666443178,32.3675,32.4162,32.2703,32.3351,439376.4666
2016-09-16 11:30:00,39.89,39.96,39.75,39.96,357377.3605989496,32.3351,32.3919,32.2216,32.3919,357377.3606
2016-09-16 12:00:00,39.95,40.03,39.94,39.98,195153.64845234103,32.3838,32.4486,32.3757,32.4081,195153.6485
2016-09-16 12:30:00,39.98,39.98,39.82,39.89,353203.709911722,32.4081,32.4081,32.2784,32.3351,353203.7099
2016-09-16 13:00:00,39.88,39.93,39.85,39.85,246234.21611353225,32.327,32.3675,32.3027,32.3027,246234.2161
2016-09-16 13:30:00,39.85,39.94,39.83,39.94,301012.40362051624,32.3027,32.3757,32.2865,32.3757,301012.4036
2016-09-16 14:00:00,39.93,39.95,39.87,39.91,291178.90267068945,32.3675,32.3838,32.3189,32.3513,291178.9027
2016-09-16 14:30:00,39.92,39.97,39.81,39.83,404183.7076768354,32.3594,32.4,32.2703,32.2865,404183.7077
2016-09-16 15:00:00,39.83,39.85,39.8,39.85,344590.4570343055,32.2865,32.3027,32.2622,32.3027,344590.457
2016-09-16 15:30:00,39.85,39.95,39.83,39.86,881501.8437814281,32.3027,32.3838,32.2865,32.3108,881501.8438
2016-09-19 09:30:00,40.05,40.06,39.68,39.82,627524.863113197,32.4648,32.4729,32.1649,32.2784,627524.8631
2016-09-19 10:00:00,39.83,39.93,39.74,39.86,643944.5748128282,32.2865,32.3675,32.2135,32.3108,643944.5748
2016-09-19 10:30:00,39.86,39.88,39.69,39.69,306023.0193317689,32.3108,32.327,32.173,32.173,306023.0193
2016-09-19 11:00:00,39.7,39.72,39.51,39.58,417407.5315677729,32.1811,32.1973,32.0271,32.0838,417407.5316
2016-09-19 11:30:00,39.58,39.79,39.55,39.77,526233.0986702425,32.0838,32.2541,32.0595,32.2378,526233.0987
2016-09-19 12:00:00,39.77,39.81,39.58,39.69,226970.6112414795,32.2378,32.2703,32.0838,32.173,226970.6112
2016-09-19 12:30:00,39.69,39.72,39.56,39.56,210305.0620181026,32.173,32.1973,32.0676,32.0676,210305.062
2016-09-19 13:00:00,39.55,39.62,39.47,39.49,249667.0018996536,32.0595,32.1163,31.9947,32.0109,249667.0019
2016-09-19 13:30:00,39.48,39.5,39.26,39.35,416262.15219577606,32.0028,32.019,31.8244,31.8974,416262.1522
2016-09-19 14:00:00,39.33,39.61,39.33,39.6,642980.2212537713,31.8812,32.1082,31.8812,32.1,642980.2213
2016-09-19 14:30:00,39.6,39.76,39.59,39.69,296781.76332551125,32.1,32.2297,32.0919,32.173,296781.7633
2016-09-19 15:00:00,39.69,39.7,39.47,39.47,463532.2382389093,32.173,32.1811,31.9947,31.9947,463532.2382
2016-09-19 15:30:00,39.47,39.61,39.38,39.55,1424733.489775394,31.9947,32.1082,31.9217,32.0595,1424733.4898
2016-09-20 09:30:00,39.75,39.83,39.47,39.59,599902.7824337914,32.2216,32.2865,31.9947,32.0919,599902.7824
2016-09-20 10:00:00,39.6,39.61,39.31,39.36,684590.4570343054,32.1,32.1082,31.865,31.9055,684590.457
2016-09-20 10:30:00,39.36,39.42,39.17,39.26,1039546.3180243602,31.9055,31.9541,31.7515,31.8244,1039546.318
2016-09-20 11:00:00,39.26,39.39,39.21,39.35,630959.8837858979,31.8244,31.9298,31.7839,31.8974,630959.8838
2016-09-20 11:30:00,39.35,39.46,39.28,39.34,373540.0603419376,31.8974,31.9866,31.8407,31.8893,373540.0603
2016-09-20 12:00:00,39.34,39.37,39.28,39.35,660119.5664320035,31.8893,31.9136,31.8407,31.8974,660119.5664
2016-09-20 12:30:00,39.36,39.38,39.26,39.27,351454.9111632585,31.9055,31.9217,31.8244,31.8325,351454.9112
2016-09-20 13:00:00,39.27,39.28,39.2,39.2,139699.40775505645,31.8325,31.8407,31.7758,31.7758,139699.4078
2016-09-20 13:30:00,39.2,39.34,39.2,39.33,336314.67203039443,31.7758,31.8893,31.7758,31.8812,336314.672
2016-09-20 14:00:00,39.34,39.34,39.23,39.3,362288.5238574142,31.8893,31.8893,31.8001,31.8569,362288.5239
2016-09-20 14:30:00,39.3,39.31,39.26,39.28,311143.14448541735,31.8569,31.865,31.8244,31.8407,311143.1445
2016-09-20 15:00:00,39.28,39.38,39.27,39.36,247803.1064923455,31.8407,31.9217,31.8325,31.9055,247803.1065
2016-09-20 15:30:00,39.36,39.38,39.25,39.3,951916.4152419264,31.9055,31.9217,31.8163,31.8569,951916.4152
2016-09-21 09:30:00,39.61,39.82,39.6,39.66,580293.887585205,32.1082,32.2784,32.1,32.1487,580293.8876
2016-09-21 10:00:00,39.67,39.84,39.65,39.78,433955.74924572575,32.1568,32.2946,32.1406,32.246,433955.7492
2016-09-21 10:30:00,39.78,39.8,39.52,39.59,494733.48977539386,32.246,32.2622,32.0352,32.0919,494733.4898
2016-09-21 11:00:00,39.59,39.62,39.42,39.58,352638.28360710695,32.0919,32.1163,31.9541,32.0838,352638.2836
2016-09-21 11:30:00,39.58,39.65,39.51,39.64,248918.31489551903,32.0838,32.1406,32.0271,32.1325,248918.3149
2016-09-21 12:00:00,39.64,39.64,39.51,39.56,329862.5544753604,32.1325,32.1325,32.0271,32.0676,329862.5545
2016-09-21 12:30:00,39.56,39.64,39.52,39.6,529293.775840876,32.0676,32.1325,32.0352,32.1,529293.7758
2016-09-21 13:00:00,39.6,39.61,39.52,39.53,226969.4937981897,32.1,32.1082,32.0352,32.0433,226969.4938
2016-09-21 13:30:00,39.52,39.55,39.37,39.4,397124.8184154654,32.0352,32.0595,31.9136,31.9379,397124.8184
2016-09-21 14:00:00,39.38,39.59,39.34,39.45,425516.8175215108,31.9217,32.0919,31.8893,31.9785,425516.8175
2016-09-21 14:30:00,39.45,39.58,39.37,39.55,437686.8923902112,31.9785,32.0838,31.9136,32.0595,437686.8924
2016-09-21 15:00:00,39.56,39.64,39.53,39.61,1620578.835624092,32.0676,32.1325,32.0433,32.1082,1620578.8356
2016-09-21 15:30:00,39.6,39.91,39.6,39.86,1906190.635825232,32.1,32.3513,32.1,32.3108,1906190.6358
2016-09-22 09:30:00,40.21,40.58,40.11,40.4,775721.3096435355,32.5945,32.8944,32.5135,32.7485,775721.3096
2016-09-22 10:00:00,40.4,40.4,40.2,40.32,733020.4492122025,32.7485,32.7485,32.5864,32.6837,733020.4492
2016-09-22 10:30:00,40.32,40.47,40.31,40.32,351135.3223823891,32.6837,32.8053,32.6756,32.6837,351135.3224
2016-09-22 11:00:00,40.32,40.32,40.14,40.25,355333.5568219913,32.6837,32.6837,32.5378,32.6269,355333.5568
2016-09-22 11:30:00,40.25,40.28,40.13,40.16,342990.27824337914,32.6269,32.6513,32.5297,32.554,342990.2782
2016-09-22 12:00:00,40.16,40.3,40.15,40.25,319459.1574477595,32.554,32.6675,32.5459,32.6269,319459.1574
2016-09-22 12:30:00,40.25,40.35,40.24,40.28,146695.72019220024,32.6269,32.708,32.6188,32.6513,146695.7202
2016-09-22 13:00:00,40.29,40.32,40.21,40.27,186970.6112414795,32.6594,32.6837,32.5945,32.6432,186970.6112
2016-09-22 13:30:00,40.27,40.29,40.24,40.25,218437.81428092523,32.6432,32.6594,32.6188,32.6269,218437.8143
2016-09-22 14:00:00,40.25,40.3,40.18,40.18,218895.966029724,32.6269,32.6675,32.5702,32.5702,218895.966
2016-09-22 14:30:00,40.18,40.28,40.13,40.27,185882.22147726003,32.5702,32.6513,32.5297,32.6432,185882.2215
2016-09-22 15:00:00,40.28,40.32,40.14,40.15,353666.33143367973,32.6513,32.6837,32.5378,32.5459,353666.3314
2016-09-22 15:30:00,40.15,40.27,40.14,40.23,654789.3619398816,32.5459,32.6432,32.5378,32.6107,654789.3619
2016-09-23 09:30:00,40.06,40.14,39.86,40.02,399775.3938987596,32.4729,32.5378,32.3108,32.4405,399775.3939
2016-09-23 10:00:00,40.02,40.07,39.8,39.89,685558.1629232316,32.4405,32.481,32.2622,32.3351,685558.1629
2016-09-23 10:30:00,39.89,39.94,39.77,39.81,322587.998659068,32.3351,32.3757,32.2378,32.2703,322587.9987
2016-09-23 11:00:00,39.81,40.03,39.8,39.98,302601.40797854506,32.2703,32.4486,32.2622,32.4081,302601.408
2016-09-23 11:30:00,39.98,40.18,39.98,40.06,271480.6123589228,32.4081,32.5702,32.4081,32.4729,271480.6124
2016-09-23 12:00:00,40.05,40.14,39.98,40.14,228010.9509442396,32.4648,32.5378,32.4081,32.5378,228010.9509
2016-09-23 12:30:00,40.13,40.14,40.03,40.05,214861.99575371548,32.5297,32.5378,32.4486,32.4648,214861.9958
2016-09-23 13:00:00,40.05,40.05,39.94,39.96,425313.4428427757,32.4648,32.4648,32.3757,32.3919,425313.4428
2016-09-23 13:30:00,39.97,39.98,39.81,39.83,241251.5364845234,32.4,32.4081,32.2703,32.2865,241251.5365
2016-09-23 14:00:00,39.83,39.83,39.73,39.81,383163.4819532909,32.2865,32.2865,32.2054,32.2703,383163.482
2016-09-23 14:30:00,39.81,39.89,39.77,39.86,309322.8293664096,32.2703,32.3351,32.2378,32.3108,309322.8294
2016-09-23 15:00:00,39.86,39.94,39.85,39.9,325315.67772935523,32.3108,32.3757,32.3027,32.3432,325315.6777
2016-09-23 15:30:00,39.91,39.97,39.72,39.72,723505.4195999553,32.3513,32.4,32.1973,32.1973,723505.4196
2016-09-26 09:30:00,39.37,39.39,38.95,39.15,516155.9950832495,31.9136,31.9298,31.5732,31.7353,516155.9951
2016-09-26 10:00:00,39.15,39.48,39.14,39.39,428150.6313554587,31.7353,32.0028,31.7272,31.9298,428150.6314
2016-09-26 10:30:00,39.39,39.54,39.38,39.5,313038.3283048385,31.9298,32.0514,31.9217,32.019,313038.3283
2016-09-26 11:00:00,39.5,39.62,39.44,39.48,223736.73036093416,32.019,32.1163,31.9703,32.0028,223736.7304
2016-09-26 11:30:00,39.48,39.49,39.33,39.38,192060.56542630465,32.0028,32.0109,31.8812,31.9217,192060.5654
2016-09-26 12:00:00,39.37,39.42,39.32,39.39,96632.02592468432,31.9136,31.9541,31.8731,31.9298,96632.0259
2016-09-26 12:30:00,39.4,39.59,39.39,39.57,189770.9241256006,31.9379,32.0919,31.9298,32.0757,189770.9241
2016-09-26 13:00:00,39.56,39.63,39.53,39.55,233431.6683428316,32.0676,32.1244,32.0433,32.0595,233431.6683
2016-09-26 13:30:00,39.55,39.7,39.48,39.69,330337.46787350543,32.0595,32.1811,32.0028,32.173,330337.4679
2016-09-26 14:00:00,39.69,39.81,39.68,39.81,460117.33154542407,32.173,32.2703,32.1649,32.2703,460117.3315
2016-09-26 14:30:00,39.81,39.82,39.71,39.8,249972.06391775617,32.2703,32.2784,32.1892,32.2622,249972.0639
2016-09-26 15:00:00,39.79,39.86,39.73,39.73,323922.2259470332,32.2541,32.3108,32.2054,32.2054,323922.2259
2016-09-26 15:30:00,39.73,39.76,39.61,39.65,444520.0581070511,32.2054,32.2297,32.1082,32.1406,444520.0581
2016-09-27 09:30:00,39.64,39.93,39.44,39.69,663618.2813722204,32.1325,32.3675,31.9703,32.173,663618.2814
2016-09-27 10:00:00,39.69,39.72,39.13,39.13,1070125.1536484524,32.173,32.1973,31.7191,31.7191,1070125.1536
2016-09-27 10:30:00,39.13,39.38,39.03,39.36,871459.3809364175,31.7191,31.9217,31.638,31.9055,871459.3809
2016-09-27 11:00:00,39.36,39.4,39.32,39.4,842932.1711923119,31.9055,31.9379,31.8731,31.9379,842932.1712
2016-09-27 11:30:00,39.4,39.69,39.34,39.55,791171.0805676612,31.9379,32.173,31.8893,32.0595,791171.0806
2016-09-27 12:00:00,39.54,39.81,39.53,39.74,337661.1911945469,32.0514,32.2703,32.0433,32.2135,337661.1912
2016-09-27 12:30:00,39.75,39.88,39.64,39.87,359731.81361045927,32.2216,32.327,32.1325,32.3189,359731.8136
2016-09-27 13:00:00,39.87,40.08,39.86,40.06,714594.9268074644,32.3189,32.4891,32.3108,32.4729,714594.9268
2016-09-27 13:30:00,40.06,40.13,39.97,40.06,816064.3647334897,32.4729,32.5297,32.4,32.4729,816064.3647
2016-09-27 14:00:00,40.06,40.07,39.96,40.05,341814.7279025589,32.4729,32.481,32.3919,32.4648,341814.7279
2016-09-27 14:30:00,40.04,40.1,40.01,40.09,336665.5492233769,32.4567,32.5054,32.4324,32.4972,336665.5492
2016-09-27 15:00:00,40.09,40.2,40.07,40.16,618520.505084367,32.4972,32.5864,32.481,32.554,618520.5051
2016-09-27 15:30:00,40.15,40.32,40.15,40.27,1203535.5905687786,32.5459,32.6837,32.5459,32.6432,1203535.5906
2016-09-28 09:30:00,40.51,40.86,40.49,40.7,777557.2689685998,32.8377,33.1214,32.8215,32.9917,777557.269
2016-09-28 10:00:00,40.71,40.74,40.41,40.47,519830.1486199575,32.9998,33.0241,32.7566,32.8053,519830.1486
2016-09-28 10:30:00,40.46,40.57,40.34,40.57,568338.3618281372,32.7972,32.8863,32.6999,32.8863,568338.3618
2016-09-28 11:00:00,40.56,40.84,40.4,40.77,689988.8255671024,32.8782,33.1052,32.7485,33.0485,689988.8256
2016-09-28 11:30:00,40.77,40.77,40.5,40.66,780008.939546318,33.0485,33.0485,32.8296,32.9593,780008.9395
2016-09-28 12:00:00,40.65,40.88,40.56,40.84,489497.1505196112,32.9512,33.1376,32.8782,33.1052,489497.1505
2016-09-28 12:30:00,40.83,41.22,40.83,41.13,856683.428316013,33.0971,33.4132,33.0971,33.3403,856683.4283
2016-09-28 13:00:00,41.13,41.22,40.97,41.17,1119732.931053749,33.3403,33.4132,33.2106,33.3727,1119732.9311
2016-09-28 13:30:00,41.17,41.38,41.15,41.25,527959.5485529109,33.3727,33.5429,33.3565,33.4375,527959.5486
2016-09-28 14:00:00,41.26,41.47,41.21,41.35,824275.3380265951,33.4457,33.6159,33.4051,33.5186,824275.338
2016-09-28 14:30:00,41.34,41.45,41.32,41.36,366713.59928483627,33.5105,33.5997,33.4943,33.5267,366713.5993
2016-09-28 15:00:00,41.36,41.48,41.34,41.47,525194.9938540619,33.5267,33.624,33.5105,33.6159,525194.9939
2016-09-28 15:30:00,41.47,41.5,41.34,41.35,1374225.0530785562,33.6159,33.6402,33.5105,33.5186,1374225.0531
2016-09-29 09:30:00,41.36,41.54,41.29,41.4,428330.53972510895,33.5267,33.6726,33.47,33.5591,428330.5397
2016-09-29 10:00:00,41.41,41.46,41.29,41.42,606381.7186277796,33.5672,33.6078,33.47,33.5754,606381.7186
2016-09-29 10:30:00,41.42,41.55,41.42,41.5,553315.4542406973,33.5754,33.6807,33.5754,33.6402,553315.4542
2016-09-29 11:00:00,41.5,41.58,41.48,41.55,732585.7637724886,33.6402,33.705,33.624,33.6807,732585.7638
2016-09-29 11:30:00,41.56,41.72,41.53,41.59,340192.2002458375,33.6888,33.8185,33.6645,33.7132,340192.2002
2016-09-29 12:00:00,41.59,41.62,41.44,41.45,420752.0393340038,33.7132,33.7375,33.5916,33.5997,420752.0393
2016-09-29 12:30:00,41.45,41.51,41.25,41.45,846954.9670354229,33.5997,33.6483,33.4375,33.5997,846954.967
2016-09-29 13:00:00,41.45,41.46,41.01,41.15,776409.6547100234,33.5997,33.6078,33.243,33.3565,776409.6547
2016-09-29 13:30:00,41.15,41.16,40.94,41.03,304764.77818750695,33.3565,33.3646,33.1863,33.2592,304764.7782
2016-09-29 14:00:00,41.03,41.3,41.02,41.3,367646.66443178005,33.2592,33.4781,33.2511,33.4781,367646.6644
2016-09-29 14:30:00,41.3,41.32,41.12,41.15,260148.6199575372,33.4781,33.4943,33.3322,33.3565,260148.62
2016-09-29 15:00:00,41.15,41.31,41.11,41.25,427685.7749469215,33.3565,33.4862,33.3241,33.4375,427685.7749
2016-09-29 15:30:00,41.25,41.27,41.09,41.09,984013.8562967927,33.4375,33.4538,33.3079,33.3079,984013.8563
2016-09-30 09:30:00,41.42,41.57,41.09,41.16,293944.5748128282,33.5754,33.6969,33.3079,33.3646,293944.5748
2016-09-30 10:00:00,41.17,41.25,41.0,41.13,347257.794166946,33.3727,33.4375,33.2349,33.3403,347257.7942
2016-09-30 10:30:00,41.14,41.29,41.14,41.29,246494.58040004468,33.3484,33.47,33.3484,33.47,246494.5804
2016-09-30 11:00:00,41.29,41.72,41.29,41.68,513048.3852944463,33.47,33.8185,33.47,33.7861,513048.3853
2016-09-30 11:30:00,41.68,41.74,41.62,41.68,874612.8059001005,33.7861,33.8347,33.7375,33.7861,874612.8059
2016-09-30 12:00:00,41.68,41.69,41.63,41.67,283205.9447983015,33.7861,33.7942,33.7456,33.778,283205.9448
2016-09-30 12:30:00,41.68,41.82,41.66,41.68,492589.1161023578,33.7861,33.8996,33.7699,33.7861,492589.1161
2016-09-30 13:00:00,41.68,41.81,41.63,41.65,298221.0302827131,33.7861,33.8915,33.7456,33.7618,298221.0303
2016-09-30 13:30:00,41.65,41.82,41.64,41.76,352039.3340037993,33.7618,33.8996,33.7537,33.851,352039.334
2016-09-30 14:00:00,41.76,41.83,41.71,41.76,592205.8330539725,33.851,33.9077,33.8104,33.851,592205.8331
2016-09-30 14:30:00,41.77,41.79,41.68,41.77,234816.18057883563,33.8591,33.8753,33.7861,33.8591,234816.1806
2016-09-30 15:00:00,41.77,41.87,41.71,41.75,398351.7711476142,33.8591,33.9401,33.8104,33.8429,398351.7711
2016-09-30 15:30:00,41.75,41.78,41.63,41.67,960093.8652363392,33.8429,33.8672,33.7456,33.778,960093.8652
2016-10-03 09:30:00,41.45,41.9,41.45,41.83,325645.3234998324,33.5997,33.9644,33.5997,33.9077,325645.3235
2016-10-03 10:00:00,41.83,41.94,41.57,41.59,365589.4513353447,33.9077,33.9969,33.6969,33.7132,365589.4513
2016-10-03 10:30:00,41.59,41.76,41.57,41.7,317283.4953626103,33.7132,33.851,33.6969,33.8023,317283.4954
2016-10-03 11:00:00,41.7,41.71,41.55,41.55,189123.9244608336,33.8023,33.8104,33.6807,33.6807,189123.9245
2016-10-03 11:30:00,41.55,41.63,41.42,41.45,395640.85372667335,33.6807,33.7456,33.5754,33.5997,395640.8537
2016-10-03 12:00:00,41.44,41.71,41.43,41.62,268805.453123254,33.5916,33.8104,33.5835,33.7375,268805.4531
2016-10-03 12:30:00,41.61,41.72,41.53,41.65,211050.39669236785,33.7294,33.8185,33.6645,33.7618,211050.3967
2016-10-03 13:00:00,41.66,41.67,41.53,41.6,150812.38127165046,33.7699,33.778,33.6645,33.7213,150812.3813
2016-10-03 13:30:00,41.6,41.68,41.53,41.56,303090.84813945694,33.7213,33.7861,33.6645,33.6888,303090.8481
2016-10-03 14:00:00,41.57,41.7,41.52,41.53,550965.4710023466,33.6969,33.8023,33.6564,33.6645,550965.471
2016-10-03 14:30:00,41.53,41.54,41.35,41.43,362157.7829925131,33.6645,33.6726,33.5186,33.5835,362157.783
2016-10-03 15:00:00,41.44,41.49,41.43,41.47,365570.4547994189,33.5916,33.6321,33.5835,33.6159,365570.4548
2016-10-03 15:30:00,41.47,41.59,41.45,41.45,862138.7864565873,33.6159,33.7132,33.5997,33.5997,862138.7865
2016-10-04 09:30:00,41.52,41.64,41.49,41.51,277243.2674041792,33.6564,33.7537,33.6321,33.6483,277243.2674
2016-10-04 10:00:00,41.5,41.54,41.32,41.41,254211.6437590792,33.6402,33.6726,33.4943,33.5672,254211.6438
2016-10-04 10:30:00,41.41,41.55,41.39,41.39,212353.33556821992,33.5672,33.6807,33.551,33.551,212353.3356
2016-10-04 11:00:00,41.4,41.43,41.21,41.35,296267.7394122248,33.5591,33.5835,33.4051,33.5186,296267.7394
2016-10-04 11:30:00,41.36,41.38,41.07,41.11,287357.24661973404,33.5267,33.5429,33.2916,33.3241,287357.2466
2016-10-04 12:00:00,41.1,41.16,41.03,41.07,189643.5355905688,33.316,33.3646,33.2592,33.2916,189643.5356
2016-10-04 12:30:00,41.08,41.15,40.9,40.91,189225.61180020112,33.2997,33.3565,33.1538,33.1619,189225.6118
2016-10-04 13:00:00,40.91,40.93,40.71,40.76,411978.9920661526,33.1619,33.1782,32.9998,33.0404,411978.9921
2016-10-04 13:30:00,40.77,40.85,40.72,40.74,315713.4875405073,33.0485,33.1133,33.0079,33.0241,315713.4875
2016-10-04 14:00:00,40.74,40.76,40.56,40.63,401984.5792826014,33.0241,33.0404,32.8782,32.935,401984.5793
2016-10-04 14:30:00,40.63,40.76,40.57,40.58,293197.0052519835,32.935,33.0404,32.8863,32.8944,293197.0053
2016-10-04 15:00:00,40.58,40.66,40.49,40.65,208856.85551458265,32.8944,32.9593,32.8215,32.9512,208856.8555
2016-10-04 15:30:00,40.66,40.74,40.61,40.68,629218.9071404627,32.9593,33.0241,32.9188,32.9755,629218.9071
2016-10-05 09:30:00,40.82,41.39,40.75,41.39,502786.9035646441,33.089,33.551,33.0322,33.551,502786.9036
2016-10-05 10:00:00,41.4,41.46,41.28,41.41,457324.8407643312,33.5591,33.6078,33.4619,33.5672,457324.8408
2016-10-05 10:30:00,41.4,41.43,41.33,41.42,283283.04838529445,33.5591,33.5835,33.5024,33.5754,283283.0484
2016-10-05 11:00:00,41.42,41.45,41.34,41.36,325617.38741758856,33.5754,33.5997,33.5105,33.5267,325617.3874
2016-10-05 11:30:00,41.36,41.38,41.3,41.32,192123.1422505308,33.5267,33.5429,33.4781,33.4943,192123.1423
2016-10-05 12:00:00,41.32,41.42,41.31,41.39,146018.5495586099,33.4943,33.5754,33.4862,33.551,146018.5496
2016-10-05 12:30:00,41.4,41.55,41.4,41.51,262229.2993630573,33.5591,33.6807,33.5591,33.6483,262229.2994
2016-10-05 13:00:00,41.51,41.56,41.42,41.43,249118.33724438483,33.6483,33.6888,33.5754,33.5835,249118.3372
2016-10-05 13:30:00,41.43,41.51,41.4,41.49,153450.6648787574,33.5835,33.6483,33.5591,33.6321,153450.6649
2016-10-05 14:00:00,41.49,41.5,41.43,41.44,184997.2063917756,33.6321,33.6402,33.5835,33.5916,184997.2064
2016-10-05 14:30:00,41.44,41.44,41.28,41.3,295154.7658956308,33.5916,33.5916,33.4619,33.4781,295154.7659
2016-10-05 15:00:00,41.3,41.31,41.12,41.12,803579.170857079,33.4781,33.4862,33.3322,33.3322,803579.1709
2016-10-05 15:30:00,41.12,41.2,41.06,41.11,750572.1309643536,33.3322,33.397,33.2835,33.3241,750572.131
2016-10-06 09:30:00,40.97,41.11,40.67,41.08,344658.6210749804,33.2106,33.3241,32.9674,33.2997,344658.6211
2016-10-06 10:00:00,41.08,41.08,40.66,40.7,370454.7994189295,33.2997,33.2997,32.9593,32.9917,370454.7994
2016-10-06 10:30:00,40.7,40.86,40.65,40.74,195885.5738071293,32.9917,33.1214,32.9512,33.0241,195885.5738
2016-10-06 11:00:00,40.73,40.8,40.58,40.75,525734.7189630126,33.016,33.0728,32.8944,33.0322,525734.719
2016-10-06 11:30:00,40.76,40.9,40.67,40.79,385781.6515811823,33.0404,33.1538,32.9674,33.0647,385781.6516
2016-10-06 12:00:00,40.8,40.9,40.76,40.87,258004.24628450105,33.0728,33.1538,33.0404,33.1295,258004.2463
2016-10-06 12:30:00,40.86,40.91,40.8,40.88,124673.14783774724,33.1214,33.1619,33.0728,33.1376,124673.1478
2016-10-06 13:00:00,40.89,40.95,40.84,40.88,225586.09900547547,33.1457,33.1944,33.1052,33.1376,225586.099
2016-10-06 13:30:00,40.88,40.99,40.82,40.93,163030.50620181026,33.1376,33.2268,33.089,33.1782,163030.5062
2016-10-06 14:00:00,40.93,41.05,40.91,41.01,144856.40853726672,33.1782,33.2754,33.1619,33.243,144856.4085
2016-10-06 14:30:00,41.01,41.06,40.94,40.95,82665.10224606101,33.243,33.2835,33.1863,33.1944,82665.1022
2016-10-06 15:00:00,40.96,41.01,40.91,40.92,173795.9548552911,33.2025,33.243,33.1619,33.17,173795.9549
2016-10-06 15:30:00,40.91,40.91,40.84,40.87,630521.8460163147,33.1619,33.1619,33.1052,33.1295,630521.846
2016-10-07 09:30:00,40.98,41.15,40.71,40.72,249779.86367191863,33.2187,33.3565,32.9998,33.0079,249779.8637
2016-10-07 10:00:00,40.71,40.89,40.67,40.8,399986.59068052296,32.9998,33.1457,32.9674,33.0728,399986.5907
2016-10-07 10:30:00,40.8,40.8,40.68,40.74,164635.15476589563,33.0728,33.0728,32.9755,33.0241,164635.1548
2016-10-07 11:00:00,40.74,40.8,40.7,40.73,136624.20382165606,33.0241,33.0728,32.9917,33.016,136624.2038
2016-10-07 11:30:00,40.73,40.74,40.53,40.57,278237.79193205945,33.016,33.0241,32.8539,32.8863,278237.7919
2016-10-07 12:00:00,40.56,40.63,40.5,40.61,209099.34070845903,32.8782,32.935,32.8296,32.9188,209099.3407
2016-10-07 12:30:00,40.61,40.64,40.5,40.62,150918.538384177,32.9188,32.9431,32.8296,32.9269,150918.5384
2016-10-07 13:00:00,40.62,40.62,40.51,40.6,159516.14705553692,32.9269,32.9269,32.8377,32.9107,159516.1471
2016-10-07 13:30:00,40.59,40.71,40.53,40.57,346210.7498044474,32.9025,32.9998,32.8539,32.8863,346210.7498
2016-10-07 14:00:00,40.57,40.59,40.53,40.59,181994.6362722092,32.8863,32.9025,32.8539,32.9025,181994.6363
2016-10-07 14:30:00,40.59,40.65,40.57,40.61,247339.367527098,32.9025,32.9512,32.8863,32.9188,247339.3675
2016-10-07 15:00:00,40.61,40.62,40.55,40.58,213649.56978433343,32.9188,32.9269,32.8701,32.8944,213649.5698
2016-10-07 15:30:00,40.59,40.59,40.49,40.49,738509.3306514694,32.9025,32.9025,32.8215,32.8215,738509.3307
2016-10-10 09:30:00,40.67,40.85,40.49,40.5,381373.33780310646,32.9674,33.1133,32.8215,32.8296,381373.3378
2016-10-10 10:00:00,40.5,40.54,40.3,40.3,368900.435802883,32.8296,32.862,32.6675,32.6675,368900.4358
2016-10-10 10:30:00,40.31,40.37,40.18,40.24,508557.3807129288,32.6756,32.7242,32.5702,32.6188,508557.3807
2016-10-10 11:00:00,40.23,40.48,40.23,40.46,296142.5857637725,32.6107,32.8134,32.6107,32.7972,296142.5858
2016-10-10 11:30:00,40.47,40.47,40.23,40.27,309345.1782322047,32.8053,32.8053,32.6107,32.6432,309345.1782
2016-10-10 12:00:00,40.27,40.29,40.23,40.27,102322.04715610684,32.6432,32.6594,32.6107,32.6432,102322.0472
2016-10-10 12:30:00,40.27,40.36,40.26,40.33,98224.3826125824,32.6432,32.7161,32.635,32.6918,98224.3826
2016-10-10 13:00:00,40.32,40.37,40.28,40.29,124805.0061459381,32.6837,32.7242,32.6513,32.6594,124805.0061
2016-10-10 13:30:00,40.3,40.33,40.2,40.21,167679.07028718293,32.6675,32.6918,32.5864,32.5945,167679.0703
2016-10-10 14:00:00,40.21,40.29,40.19,40.27,153521.06380601184,32.5945,32.6594,32.5783,32.6432,153521.0638
2016-10-10 14:30:00,40.27,40.27,40.12,40.13,155260.92300815732,32.6432,32.6432,32.5216,32.5297,155260.923
2016-10-10 15:00:00,40.14,40.15,40.02,40.05,269123.9244608336,32.5378,32.5459,32.4405,32.4648,269123.9245
2016-10-10 15:30:00,40.04,40.08,39.98,40.04,578742.8762990278,32.4567,32.4891,32.4081,32.4567,578742.8763
2016-10-11 09:30:00,39.66,40.1,39.55,39.62,398535.03184713377,32.1487,32.5054,32.0595,32.1163,398535.0318
2016-10-11 10:00:00,39.62,39.67,39.52,39.59,440833.6126941558,32.1163,32.1568,32.0352,32.0919,440833.6127
2016-10-11 10:30:00,39.59,39.7,39.59,39.69,233980.33299810035,32.0919,32.1811,32.0919,32.173,233980.333
2016-10-11 11:00:00,39.69,39.78,39.58,39.71,404940.2167839982,32.173,32.246,32.0838,32.1892,404940.2168
2016-10-11 11:30:00,39.71,39.8,39.7,39.79,226655.49223376912,32.1892,32.2622,32.1811,32.2541,226655.4922
2016-10-11 12:00:00,39.78,39.81,39.72,39.76,206462.17454464184,32.246,32.2703,32.1973,32.2297,206462.1745
2016-10-11 12:30:00,39.77,39.82,39.7,39.7,108085.81964465303,32.2378,32.2784,32.1811,32.1811,108085.8196
2016-10-11 13:00:00,39.7,39.7,39.48,39.55,172715.3871940999,32.1811,32.1811,32.0028,32.0595,172715.3872
2016-10-11 13:30:00,39.55,39.59,39.4,39.41,205126.82981338687,32.0595,32.0919,31.9379,31.946,205126.8298
2016-10-11 14:00:00,39.41,39.58,39.4,39.49,331638.171862778,31.946,32.0838,31.9379,32.0109,331638.1719
2016-10-11 14:30:00,39.49,39.55,39.45,39.46,247955.078779752,32.0109,32.0595,31.9785,31.9866,247955.0788
2016-10-11 15:00:00,39.45,39.53,39.39,39.5,345434.126718069,31.9785,32.0433,31.9298,32.019,345434.1267
2016-10-11 15:30:00,39.51,39.61,39.5,39.6,716868.923902112,32.0271,32.1082,32.019,32.1,716868.9239
2016-10-12 09:30:00,39.58,39.67,39.39,39.62,257427.6455469885,32.0838,32.1568,31.9298,32.1163,257427.6455
2016-10-12 10:00:00,39.62,39.72,39.58,39.65,473062.9120572131,32.1163,32.1973,32.0838,32.1406,473062.9121
2016-10-12 10:30:00,39.65,39.7,39.5,39.57,308002.01139792154,32.1406,32.1811,32.019,32.0757,308002.0114
2016-10-12 11:00:00,39.59,39.68,39.55,39.67,155589.45133534473,32.0919,32.1649,32.0595,32.1568,155589.4513
2016-10-12 11:30:00,39.68,39.69,39.59,39.59,123673.03609341824,32.1649,32.173,32.0919,32.0919,123673.0361
2016-10-12 12:00:00,39.6,39.68,39.59,39.67,171559.95083249523,32.1,32.1649,32.0919,32.1568,171559.9508
2016-10-12 12:30:00,39.66,39.77,39.65,39.66,276699.0725220695,32.1487,32.2378,32.1406,32.1487,276699.0725
2016-10-12 13:00:00,39.66,39.68,39.59,39.61,150305.0620181026,32.1487,32.1649,32.0919,32.1082,150305.062
2016-10-12 13:30:00,39.6,39.63,39.51,39.57,222449.43569113867,32.1,32.1244,32.0271,32.0757,222449.4357
2016-10-12 14:00:00,39.57,39.64,39.49,39.57,271293.999329534,32.0757,32.1325,32.0109,32.0757,271293.9993
2016-10-12 14:30:00,39.57,39.59,39.47,39.47,168925.01955525758,32.0757,32.0919,31.9947,31.9947,168925.0196
2016-10-12 15:00:00,39.47,39.57,39.45,39.51,257786.3448429992,31.9947,32.0757,31.9785,32.0271,257786.3448
2016-10-12 15:30:00,39.51,39.62,39.48,39.55,494202.7042127612,32.0271,32.1163,32.0028,32.0595,494202.7042
2016-10-13 09:30:00,39.19,39.31,38.59,38.61,846794.0552016984,31.7677,31.865,31.2813,31.2975,846794.0552
2016-10-13 10:00:00,38.6,38.7,38.38,38.56,886864.4541289529,31.2894,31.3705,31.1111,31.257,886864.4541
2016-10-13 10:30:00,38.55,38.75,38.46,38.7,365753.7154989384,31.2489,31.411,31.176,31.3705,365753.7155
2016-10-13 11:00:00,38.69,38.92,38.65,38.88,618356.2409207732,31.3624,31.5488,31.33,31.5164,618356.2409
2016-10-13 11:30:00,38.89,38.96,38.74,38.75,173534.47312548888,31.5245,31.5813,31.4029,31.411,173534.4731
2016-10-13 12:00:00,38.75,38.87,38.71,38.81,189978.7685774947,31.411,31.5083,31.3786,31.4597,189978.7686
2016-10-13 12:30:00,38.81,39.02,38.8,38.99,136332.5511230305,31.4597,31.6299,31.4516,31.6056,136332.5511
2016-10-13 13:00:00,38.99,39.01,38.88,38.88,406742.65281036985,31.6056,31.6218,31.5164,31.5164,406742.6528
2016-10-13 13:30:00,38.88,39.02,38.85,39.01,142855.06760531903,31.5164,31.6299,31.4921,31.6218,142855.0676
2016-10-13 14:00:00,39.0,39.05,38.92,38.94,159349.64800536374,31.6137,31.6542,31.5488,31.565,159349.648
2016-10-13 14:30:00,38.94,39.01,38.93,38.96,250210.0793384736,31.565,31.6218,31.5569,31.5813,250210.0793
2016-10-13 15:00:00,38.95,38.99,38.92,38.94,487589.67482400266,31.5732,31.6056,31.5488,31.565,487589.6748
2016-10-13 15:30:00,38.94,38.97,38.88,38.92,676747.1225835289,31.565,31.5894,31.5164,31.5488,676747.1226
2016-10-14 09:30:00,39.2,39.34,39.07,39.23,512413.67750586657,31.7758,31.8893,31.6704,31.8001,512413.6775
2016-10-14 10:00:00,39.23,39.5,39.21,39.46,722023.6897977428,31.8001,32.019,31.7839,31.9866,722023.6898
2016-10-14 10:30:00,39.46,39.59,39.44,39.58,441802.43602637167,31.9866,32.0919,31.9703,32.0838,441802.436
2016-10-14 11:00:00,39.57,39.58,39.43,39.44,459114.9849145156,32.0757,32.0838,31.9622,31.9703,459114.9849
2016-10-14 11:30:00,39.44,39.52,39.3,39.36,360701.7543859649,31.9703,32.0352,31.8569,31.9055,360701.7544
2016-10-14 12:00:00,39.35,39.39,39.32,39.38,270413.4540172086,31.8974,31.9298,31.8731,31.9217,270413.454
2016-10-14 12:30:00,39.38,39.48,39.35,39.46,199397.6980668231,31.9217,32.0028,31.8974,31.9866,199397.6981
2016-10-14 13:00:00,39.46,39.52,39.38,39.49,304355.79394345736,31.9866,32.0352,31.9217,32.0109,304355.7939
2016-10-14 13:30:00,39.5,39.64,39.36,39.36,328413.2305285507,32.019,32.1325,31.9055,31.9055,328413.2305
2016-10-14 14:00:00,39.37,39.51,39.3,39.46,190206.7270086043,31.9136,32.0271,31.8569,31.9866,190206.727
2016-10-14 14:30:00,39.47,39.47,39.32,39.35,222024.8072410325,31.9947,31.9947,31.8731,31.8974,222024.8072
2016-10-14 15:00:00,39.35,39.4,39.23,39.29,435687.786344843,31.8974,31.9379,31.8001,31.8488,435687.7863
2016-10-14 15:30:00,39.29,39.38,39.28,39.29,822488.54620628,31.8488,31.9217,31.8407,31.8488,822488.5462
2016-10-17 09:30:00,39.28,39.8,39.28,39.55,1018752.9332886356,31.8407,32.2622,31.8407,32.0595,1018752.9333
2016-10-17 10:00:00,39.55,39.71,39.49,39.67,1150204.4921220248,32.0595,32.1892,32.0109,32.1568,1150204.4921
2016-10-17 10:30:00,39.66,39.86,39.66,39.82,550572.1309643536,32.1487,32.3108,32.1487,32.2784,550572.131
2016-10-17 11:00:00,39.81,40.11,39.79,40.02,839905.017320371,32.2703,32.5135,32.2541,32.4405,839905.0173
2016-10-17 11:30:00,40.02,40.03,39.84,39.89,1001138.6747122584,32.4405,32.4486,32.2946,32.3351,1001138.6747
2016-10-17 12:00:00,39.89,39.93,39.64,39.72,1048766.3426081126,32.3351,32.3675,32.1325,32.1973,1048766.3426
2016-10-17 12:30:00,39.71,39.72,39.47,39.6,622218.1249301598,32.1892,32.1973,31.9947,32.1,622218.1249
2016-10-17 13:00:00,39.59,39.66,39.38,39.39,352760.08492569,32.0919,32.1487,31.9217,31.9298,352760.0849
2016-10-17 13:30:00,39.39,39.45,39.23,39.25,358421.05263157893,31.9298,31.9785,31.8001,31.8163,358421.0526
2016-10-17 14:00:00,39.25,39.38,39.24,39.36,293760.196670019,31.8163,31.9217,31.8082,31.9055,293760.1967
2016-10-17 14:30:00,39.36,39.38,39.28,39.37,341422.5053078556,31.9055,31.9217,31.8407,31.9136,341422.5053
2016-10-17 15:00:00,39.37,39.38,39.24,39.27,368774.1647111409,31.9136,31.9217,31.8082,31.8325,368774.1647
2016-10-17 15:30:00,39.27,39.28,39.07,39.14,1225025.1424740194,31.8325,31.8407,31.6704,31.7272,1225025.1425
2016-10-18 09:30:00,39.58,39.62,39.3,39.47,785668.7898089172,32.0838,32.1163,31.8569,31.9947,785668.7898
2016-10-18 10:00:00,39.47,39.56,39.36,39.46,755043.0215666555,31.9947,32.0676,31.9055,31.9866,755043.0216
2016-10-18 10:30:00,39.46,39.51,39.34,39.38,410286.0654821768,31.9866,32.0271,31.8893,31.9217,410286.0655
2016-10-18 11:00:00,39.39,39.39,39.24,39.34,363100.9051290647,31.9298,31.9298,31.8082,31.8893,363100.9051
2016-10-18 11:30:00,39.34,39.48,39.34,39.47,538362.9455805118,31.8893,32.0028,31.8893,31.9947,538362.9456
2016-10-18 12:00:00,39.47,39.5,39.37,39.48,533603.7546094536,31.9947,32.019,31.9136,32.0028,533603.7546
2016-10-18 12:30:00,39.49,39.5,39.32,39.38,559624.539054643,32.0109,32.019,31.8731,31.9217,559624.5391
2016-10-18 13:00:00,39.38,39.44,39.36,39.4,311338.69706112414,31.9217,31.9703,31.9055,31.9379,311338.6971
2016-10-18 13:30:00,39.41,39.55,39.4,39.52,322872.9466979551,31.946,32.0595,31.9379,32.0352,322872.9467
2016-10-18 14:00:00,39.52,39.59,39.42,39.43,1282922.1142027045,32.0352,32.0919,31.9541,31.9622,1282922.1142
2016-10-18 14:30:00,39.44,39.48,39.37,39.45,585022.9075874399,31.9703,32.0028,31.9136,31.9785,585022.9076
2016-10-18 15:00:00,39.45,39.46,39.37,39.38,406723.6562744441,31.9785,31.9866,31.9136,31.9217,406723.6563
2016-10-18 15:30:00,39.38,39.44,39.32,39.33,940435.8028830036,31.9217,31.9703,31.8731,31.8812,940435.8029
2016-10-19 09:30:00,39.55,39.6,39.37,39.49,321325.2877416471,32.0595,32.1,31.9136,32.0109,321325.2877
2016-10-19 10:00:00,39.49,39.68,39.47,39.66,365141.3565761538,32.0109,32.1649,31.9947,32.1487,365141.3566
2016-10-19 10:30:00,39.67,39.9,39.65,39.76,776961.6716951615,32.1568,32.3432,32.1406,32.2297,776961.6717
2016-10-19 11:00:00,39.76,39.81,39.7,39.81,285300.0335232987,32.2297,32.2703,32.1811,32.2703,285300.0335
2016-10-19 11:30:00,39.81,39.95,39.81,39.95,231021.34316683427,32.2703,32.3838,32.2703,32.3838,231021.3432
2016-10-19 12:00:00,39.95,39.98,39.89,39.97,157743.8819979886,32.3838,32.4081,32.3351,32.4,157743.882
2016-10-19 12:30:00,39.97,40.1,39.9,40.08,350239.13286400714,32.4,32.5054,32.3432,32.4891,350239.1329
2016-10-19 13:00:00,40.08,40.09,39.93,39.98,422403.6205162588,32.4891,32.4972,32.3675,32.4081,422403.6205
2016-10-19 13:30:00,39.98,40.04,39.95,39.96,237009.7217566209,32.4081,32.4567,32.3838,32.3919,237009.7218
2016-10-19 14:00:00,39.96,39.98,39.88,39.89,302063.9177561739,32.3919,32.4081,32.327,32.3351,302063.9178
2016-10-19 14:30:00,39.88,39.89,39.79,39.86,239950.83249525088,32.327,32.3351,32.2541,32.3108,239950.8325
2016-10-19 15:00:00,39.86,39.89,39.81,39.83,269626.77394122246,32.3108,32.3351,32.2703,32.2865,269626.7739
2016-10-19 15:30:00,39.83,39.83,39.72,39.72,455142.4740194435,32.2865,32.2865,32.1973,32.1973,455142.474
2016-10-20 09:30:00,39.71,39.83,39.53,39.83,331203.486423064,32.1892,32.2865,32.0433,32.2865,331203.4864
2016-10-20 10:00:00,39.84,39.89,39.73,39.89,587468.9909487093,32.2946,32.3351,32.2054,32.3351,587468.9909
2016-10-20 10:30:00,39.89,39.89,39.72,39.76,264245.1670577718,32.3351,32.3351,32.1973,32.2297,264245.1671
2016-10-20 11:00:00,39.77,39.81,39.74,39.79,161487.3170186613,32.2378,32.2703,32.2135,32.2541,161487.317
2016-10-20 11:30:00,39.78,39.78,39.64,39.72,247883.5624092077,32.246,32.246,32.1325,32.1973,247883.5624
2016-10-20 12:00:00,39.73,39.79,39.64,39.66,180020.11397921556,32.2054,32.2541,32.1325,32.1487,180020.114
2016-10-20 12:30:00,39.66,39.73,39.64,39.69,153841.77003017097,32.1487,32.2054,32.1325,32.173,153841.77
2016-10-20 13:00:00,39.68,39.74,39.67,39.69,111929.82456140353,32.1649,32.2135,32.1568,32.173,111929.8246
2016-10-20 13:30:00,39.69,39.7,39.55,39.57,344649.6815286624,32.173,32.1811,32.0595,32.0757,344649.6815
2016-10-20 14:00:00,39.56,39.72,39.55,39.69,295858.7551681752,32.0676,32.1973,32.0595,32.173,295858.7552
2016-10-20 14:30:00,39.7,39.75,39.66,39.74,276016.3146720304,32.1811,32.2216,32.1487,32.2135,276016.3147
2016-10-20 15:00:00,39.74,39.79,39.72,39.76,304846.35154765897,32.2135,32.2541,32.1973,32.2297,304846.3515
2016-10-20 15:30:00,39.76,39.76,39.54,39.55,1241435.9146273327,32.2297,32.2297,32.0514,32.0595,1241435.9146
2016-10-21 09:30:00,39.26,39.26,38.89,39.19,535060.9006592915,31.8244,31.8244,31.5245,31.7677,535060.9007
2016-10-21 10:00:00,39.19,39.35,39.13,39.19,555951.5029612246,31.7677,31.8974,31.7191,31.7677,555951.503
2016-10-21 10:30:00,39.19,39.42,39.19,39.41,293010.3922225947,31.7677,31.9541,31.7677,31.946,293010.3922
2016-10-21 11:00:00,39.41,39.43,39.23,39.34,223844.00491675048,31.946,31.9622,31.8001,31.8893,223844.0049
2016-10-21 11:30:00,39.34,39.5,39.32,39.41,132125.37713711028,31.8893,32.019,31.8731,31.946,132125.3771
2016-10-21 12:00:00,39.41,39.47,39.38,39.4,104377.02536596268,31.946,31.9947,31.9217,31.9379,104377.0254
2016-10-21 12:30:00,39.4,39.41,39.34,39.36,111291.76444295452,31.9379,31.946,31.8893,31.9055,111291.7644
2016-10-21 13:00:00,39.36,39.45,39.35,39.42,84192.64722315343,31.9055,31.9785,31.8974,31.9541,84192.6472
2016-10-21 13:30:00,39.42,39.5,39.39,39.5,97710.358699296,31.9541,32.019,31.9298,32.019,97710.3587
2016-10-21 14:00:00,39.49,39.52,39.42,39.44,151600.17879092635,32.0109,32.0352,31.9541,31.9703,151600.1788
2016-10-21 14:30:00,39.43,39.45,39.4,39.41,161394.5692256118,31.9622,31.9785,31.9379,31.946,161394.5692
2016-10-21 15:00:00,39.41,39.44,39.38,39.39,306029.72399150743,31.946,31.9703,31.9217,31.9298,306029.724
2016-10-21 15:30:00,39.39,39.47,39.37,39.44,531250.4190412336,31.9298,31.9947,31.9136,31.9703,531250.419
2016-10-24 09:30:00,39.89,40.0,39.55,39.95,445206.1682869594,32.3351,32.4243,32.0595,32.3838,445206.1683
2016-10-24 10:00:00,39.94,40.02,39.8,39.88,346188.40093865234,32.3757,32.4405,32.2622,32.327,346188.4009
2016-10-24 10:30:00,39.88,39.94,39.78,39.81,255814.05743658508,32.327,32.3757,32.246,32.2703,255814.0574
2016-10-24 11:00:00,39.81,39.82,39.7,39.7,238048.9440160912,32.2703,32.2784,32.1811,32.1811,238048.944
2016-10-24 11:30:00,39.7,39.74,39.56,39.64,148901.55324617276,32.1811,32.2135,32.0676,32.1325,148901.5532
2016-10-24 12:00:00,39.64,39.69,39.63,39.65,113604.87205274332,32.1325,32.173,32.1244,32.1406,113604.8721
2016-10-24 12:30:00,39.66,39.71,39.63,39.71,129373.11431444854,32.1487,32.1892,32.1244,32.1892,129373.1143
2016-10-24 13:00:00,39.71,39.71,39.59,39.63,177893.6193988155,32.1892,32.1892,32.0919,32.1244,177893.6194
2016-10-24 13:30:00,39.63,39.64,39.55,39.64,184994.9715051961,32.1244,32.1325,32.0595,32.1325,184994.9715
2016-10-24 14:00:00,39.64,39.65,39.59,39.6,249833.5009498268,32.1325,32.1406,32.0919,32.1,249833.5009
2016-10-24 14:30:00,39.59,39.64,39.57,39.64,166145.93809364174,32.0919,32.1325,32.0757,32.1325,166145.9381
2016-10-24 15:00:00,39.64,39.69,39.63,39.66,267422.05833053973,32.1325,32.173,32.1244,32.1487,267422.0583
2016-10-24 15:30:00,39.66,39.78,39.64,39.72,700597.8321600178,32.1487,32.246,32.1325,32.1973,700597.8322
2016-10-25 09:30:00,39.62,39.69,39.38,39.46,197961.78343949045,32.1163,32.173,31.9217,31.9866,197961.7834
2016-10-25 10:00:00,39.46,39.58,39.39,39.43,378204.26863336685,31.9866,32.0838,31.9298,31.9622,378204.2686
2016-10-25 10:30:00,39.43,39.47,39.16,39.23,645730.2491898536,31.9622,31.9947,31.7434,31.8001,645730.2492
2016-10-25 11:00:00,39.23,39.47,39.21,39.45,168178.56743770253,31.8001,31.9947,31.7839,31.9785,168178.5674
2016-10-25 11:30:00,39.44,39.48,39.33,39.36,440074.86870041344,31.9703,32.0028,31.8812,31.9055,440074.8687
2016-10-25 12:00:00,39.35,39.4,39.29,39.29,441041.4571460498,31.8974,31.9379,31.8488,31.8488,441041.4571
2016-10-25 12:30:00,39.29,39.38,39.28,39.35,120708.45904570342,31.8488,31.9217,31.8407,31.8974,120708.459
2016-10-25 13:00:00,39.35,39.35,39.19,39.19,299696.0554251872,31.8974,31.8974,31.7677,31.7677,299696.0554
2016-10-25 13:30:00,39.19,39.27,39.15,39.23,214208.29142921,31.7677,31.8325,31.7353,31.8001,214208.2914
2016-10-25 14:00:00,39.23,39.3,39.22,39.29,183908.8166275561,31.8001,31.8569,31.792,31.8488,183908.8166
2016-10-25 14:30:00,39.28,39.31,39.21,39.22,138274.66756062128,31.8407,31.865,31.7839,31.792,138274.6676
2016-10-25 15:00:00,39.22,39.28,39.21,39.26,188280.25477707005,31.792,31.8407,31.7839,31.8244,188280.2548
2016-10-25 15:30:00,39.27,39.33,39.23,39.3,536176.109062465,31.8325,31.8812,31.8001,31.8569,536176.1091
2016-10-26 09:30:00,39.13,39.37,39.04,39.3,230986.702424852,31.7191,31.9136,31.6461,31.8569,230986.7024
2016-10-26 10:00:00,39.3,39.38,39.19,39.2,230518.4936864454,31.8569,31.9217,31.7677,31.7758,230518.4937
2016-10-26 10:30:00,39.2,39.32,39.14,39.24,332341.04369203263,31.7758,31.8731,31.7272,31.8082,332341.0437
2016-10-26 11:00:00,39.25,39.4,39.21,39.39,478826.6845457593,31.8163,31.9379,31.7839,31.9298,478826.6845
2016-10-26 11:30:00,39.39,39.47,39.32,39.36,476011.8448988714,31.9298,31.9947,31.8731,31.9055,476011.8449
2016-10-26 12:00:00,39.36,39.4,39.34,39.35,213692.0326293441,31.9055,31.9379,31.8893,31.8974,213692.0326
2016-10-26 12:30:00,39.35,39.42,39.3,39.36,112147.72600290534,31.8974,31.9541,31.8569,31.9055,112147.726
2016-10-26 13:00:00,39.37,39.43,39.3,39.3,178517.1527544977,31.9136,31.9622,31.8569,31.8569,178517.1528
2016-10-26 13:30:00,39.3,39.31,39.19,39.21,163638.3953514359,31.8569,31.865,31.7677,31.7839,163638.3954
2016-10-26 14:00:00,39.22,39.3,39.21,39.3,156021.90188847916,31.792,31.8569,31.7839,31.8569,156021.9019
2016-10-26 14:30:00,39.3,39.46,39.27,39.46,212440.49614482064,31.8569,31.9866,31.8325,31.9866,212440.4961
2016-10-26 15:00:00,39.45,39.55,39.41,39.51,265160.35311207955,31.9785,32.0595,31.946,32.0271,265160.3531
2016-10-26 15:30:00,39.52,39.52,39.4,39.46,636472.2315342496,32.0352,32.0352,31.9379,31.9866,636472.2315
2016-10-27 09:30:00,39.57,39.62,39.37,39.55,240014.5267627668,32.0757,32.1163,31.9136,32.0595,240014.5268
2016-10-27 10:00:00,39.55,39.6,39.22,39.3,244112.1913062912,32.0595,32.1,31.792,31.8569,244112.1913
2016-10-27 10:30:00,39.29,39.4,39.28,39.38,385593.9211085037,31.8488,31.9379,31.8407,31.9217,385593.9211
2016-10-27 11:00:00,39.38,39.52,39.38,39.46,251899.65359258017,31.9217,32.0352,31.9217,31.9866,251899.6536
2016-10-27 11:30:00,39.46,39.71,39.42,39.7,293355.6821991284,31.9866,32.1892,31.9541,32.1811,293355.6822
2016-10-27 12:00:00,39.71,39.71,39.57,39.59,253383.6182813722,32.1892,32.1892,32.0757,32.0919,253383.6183
2016-10-27 12:30:00,39.59,39.62,39.51,39.52,328485.8643423846,32.0919,32.1163,32.0271,32.0352,328485.8643
2016-10-27 13:00:00,39.52,39.7,39.52,39.7,270614.5938093642,32.0352,32.1811,32.0352,32.1811,270614.5938
2016-10-27 13:30:00,39.7,39.74,39.55,39.58,262915.4095429657,32.1811,32.2135,32.0595,32.0838,262915.4095
2016-10-27 14:00:00,39.58,39.69,39.58,39.64,320934.1825902335,32.0838,32.173,32.0838,32.1325,320934.1826
2016-10-27 14:30:00,39.64,39.64,39.49,39.5,363855.179349648,32.1325,32.1325,32.0109,32.019,363855.1793
2016-10-27 15:00:00,39.5,39.51,39.36,39.38,396524.751368868,32.019,32.0271,31.9055,31.9217,396524.7514
2016-10-27 15:30:00,39.38,39.39,39.29,39.38,831896.301262711,31.9217,31.9298,31.8488,31.9217,831896.3013
2016-10-28 09:30:00,39.36,39.47,39.29,39.38,580308.4143479718,31.9055,31.9947,31.8488,31.9217,580308.4143
2016-10-28 10:00:00,39.39,39.42,39.21,39.38,329098.2232651693,31.9298,31.9541,31.7839,31.9217,329098.2233
2016-10-28 10:30:00,39.38,39.51,39.35,39.49,363799.3071851604,31.9217,32.0271,31.8974,32.0109,363799.3072
2016-10-28 11:00:00,39.49,39.51,39.39,39.44,283973.6283383618,32.0109,32.0271,31.9298,31.9703,283973.6283
2016-10-28 11:30:00,39.44,39.55,39.4,39.42,343711.02916526987,31.9703,32.0595,31.9379,31.9541,343711.0292
2016-10-28 12:00:00,39.41,39.43,39.34,39.38,238730.58442284053,31.946,31.9622,31.8893,31.9217,238730.5844
2016-10-28 12:30:00,39.38,39.51,39.32,39.38,334894.4016091184,31.9217,32.0271,31.8731,31.9217,334894.4016
2016-10-28 13:00:00,39.38,39.39,39.13,39.2,387401.9443513242,31.9217,31.9298,31.7191,31.7758,387401.9444
2016-10-28 13:30:00,39.19,39.19,38.99,39.04,439150.7430997877,31.7677,31.7677,31.6056,31.6461,439150.7431
2016-10-28 14:00:00,39.04,39.18,38.97,39.08,495338.0265951503,31.6461,31.7596,31.5894,31.6785,495338.0266
2016-10-28 14:30:00,39.09,39.23,39.03,39.2,308494.80388870265,31.6866,31.8001,31.638,31.7758,308494.8039
2016-10-28 15:00:00,39.2,39.29,39.13,39.25,482698.6255447536,31.7758,31.8488,31.7191,31.8163,482698.6255
2016-10-28 15:30:00,39.25,39.26,38.98,39.14,1413236.1157671248,31.8163,31.8244,31.5975,31.7272,1413236.1158
2016-10-31 09:30:00,39.29,39.72,39.16,39.5,860162.0,31.8488,32.1973,31.7434,32.019,860162.0
2016-10-31 10:00:00,39.5,40.23,39.49,40.07,897593.0,32.019,32.6107,32.0109,32.481,897593.0
2016-10-31 10:30:00,40.08,40.4,39.89,40.28,812211.0,32.4891,32.7485,32.3351,32.6513,812211.0
2016-10-31 11:00:00,40.29,40.52,40.15,40.39,836024.0,32.6594,32.8458,32.5459,32.7404,836024.0
2016-10-31 11:30:00,40.38,40.5,40.22,40.45,421694.0,32.7323,32.8296,32.6026,32.7891,421694.0
2016-10-31 12:00:00,40.46,40.53,40.3,40.4,382683.0,32.7972,32.8539,32.6675,32.7485,382683.0
2016-10-31 12:30:00,40.4,40.58,40.35,40.5,334010.0,32.7485,32.8944,32.708,32.8296,334010.0
2016-10-31 13:00:00,40.51,40.54,40.41,40.45,353986.0,32.8377,32.862,32.7566,32.7891,353986.0
2016-10-31 13:30:00,40.44,40.52,40.34,40.43,342324.0,32.781,32.8458,32.6999,32.7729,342324.0
2016-10-31 14:00:00,40.42,40.5,40.19,40.19,383364.0,32.7647,32.8296,32.5783,32.5783,383364.0
2016-10-31 14:30:00,40.19,40.26,40.12,40.13,446162.0,32.5783,32.635,32.5216,32.5297,446162.0
2016-10-31 15:00:00,40.14,40.18,40.07,40.18,474540.0,32.5378,32.5702,32.481,32.5702,474540.0
2016-10-31 15:30:00,40.18,40.65,40.17,40.34,2439488.0,32.5702,32.9512,32.5621,32.6999,2439488.0
2016-11-01 09:30:00,40.81,41.58,40.81,41.04,1164109.0,33.0809,33.705,33.0809,33.2673,1164109.0
2016-11-01 10:00:00,41.04,41.12,40.95,41.04,735208.0,33.2673,33.3322,33.1944,33.2673,735208.0
2016-11-01 10:30:00,41.03,41.15,40.88,41.09,504135.0,33.2592,33.3565,33.1376,33.3079,504135.0
2016-11-01 11:00:00,41.09,41.24,41.09,41.1,664623.0,33.3079,33.4294,33.3079,33.316,664623.0
2016-11-01 11:30:00,41.09,41.2,41.0,41.09,461151.0,33.3079,33.397,33.2349,33.3079,461151.0
2016-11-01 12:00:00,41.09,41.11,41.02,41.04,342178.0,33.3079,33.3241,33.2511,33.2673,342178.0
2016-11-01 12:30:00,41.05,41.25,41.04,41.19,455087.0,33.2754,33.4375,33.2673,33.3889,455087.0
2016-11-01 13:00:00,41.19,41.44,41.17,41.43,401772.0,33.3889,33.5916,33.3727,33.5835,401772.0
2016-11-01 13:30:00,41.43,41.43,41.14,41.18,431660.0,33.5835,33.5835,33.3484,33.3808,431660.0
2016-11-01 14:00:00,41.17,41.2,40.88,41.09,528062.0,33.3727,33.397,33.1376,33.3079,528062.0
2016-11-01 14:30:00,41.08,41.09,40.86,40.98,382454.0,33.2997,33.3079,33.1214,33.2187,382454.0
2016-11-01 15:00:00,40.99,41.17,40.97,41.16,391772.0,33.2268,33.3727,33.2106,33.3646,391772.0
2016-11-01 15:30:00,41.16,41.32,41.13,41.26,1240506.0,33.3646,33.4943,33.3403,33.4457,1240506.0
2016-11-02 09:30:00,41.24,41.45,41.08,41.41,489784.0,33.4294,33.5997,33.2997,33.5672,489784.0
2016-11-02 10:00:00,41.4,41.48,41.3,41.39,726180.0,33.5591,33.624,33.4781,33.551,726180.0
2016-11-02 10:30:00,41.39,41.39,41.14,41.18,641034.0,33.551,33.551,33.3484,33.3808,641034.0
2016-11-02 11:00:00,41.18,41.41,41.18,41.36,424647.0,33.3808,33.5672,33.3808,33.5267,424647.0
2016-11-02 11:30:00,41.36,41.39,41.26,41.32,398583.0,33.5267,33.551,33.4457,33.4943,398583.0
2016-11-02 12:00:00,41.31,41.41,41.26,41.32,447079.0,33.4862,33.5672,33.4457,33.4943,447079.0
2016-11-02 12:30:00,41.32,41.35,41.26,41.29,327773.0,33.4943,33.5186,33.4457,33.47,327773.0
2016-11-02 13:00:00,41.29,41.32,41.17,41.22,368891.0,33.47,33.4943,33.3727,33.4132,368891.0
2016-11-02 13:30:00,41.22,41.31,41.15,41.28,307906.0,33.4132,33.4862,33.3565,33.4619,307906.0
2016-11-02 14:00:00,41.3,41.38,41.11,41.26,373385.0,33.4781,33.5429,33.3241,33.4457,373385.0
2016-11-02 14:30:00,41.26,41.37,41.21,41.3,355547.0,33.4457,33.5348,33.4051,33.4781,355547.0
2016-11-02 15:00:00,41.3,41.49,41.27,41.46,373911.0,33.4781,33.6321,33.4538,33.6078,373911.0
2016-11-02 15:30:00,41.46,41.47,41.28,41.37,1261045.0,33.6078,33.6159,33.4619,33.5348,1261045.0
2016-11-03 09:30:00,41.49,41.64,41.09,41.1,352414.0,33.6321,33.7537,33.3079,33.316,352414.0
2016-11-03 10:00:00,41.11,41.14,40.93,41.06,298405.0,33.3241,33.3484,33.1782,33.2835,298405.0
2016-11-03 10:30:00,41.06,41.09,40.96,40.99,402893.0,33.2835,33.3079,33.2025,33.2268,402893.0
2016-11-03 11:00:00,41.0,41.12,40.94,40.94,275891.0,33.2349,33.3322,33.1863,33.1863,275891.0
2016-11-03 11:30:00,40.95,41.0,40.86,40.88,262428.0,33.1944,33.2349,33.1214,33.1376,262428.0
2016-11-03 12:00:00,40.88,40.92,40.8,40.87,313768.0,33.1376,33.17,33.0728,33.1295,313768.0
2016-11-03 12:30:00,40.87,40.98,40.86,40.96,396424.0,33.1295,33.2187,33.1214,33.2025,396424.0
2016-11-03 13:00:00,40.97,40.97,40.62,40.7,378970.0,33.2106,33.2106,32.9269,32.9917,378970.0
2016-11-03 13:30:00,40.7,40.78,40.62,40.76,223412.0,32.9917,33.0566,32.9269,33.0404,223412.0
2016-11-03 14:00:00,40.76,40.91,40.71,40.91,226029.0,33.0404,33.1619,32.9998,33.1619,226029.0
2016-11-03 14:30:00,40.91,40.95,40.87,40.92,163800.0,33.1619,33.1944,33.1295,33.17,163800.0
2016-11-03 15:00:00,40.91,40.92,40.81,40.87,180578.0,33.1619,33.17,33.0809,33.1295,180578.0
2016-11-03 15:30:00,40.87,40.88,40.72,40.81,476840.0,33.1295,33.1376,33.0079,33.0809,476840.0
2016-11-04 09:30:00,40.97,41.18,40.64,40.72,280671.0,33.2106,33.3808,32.9431,33.0079,280671.0
2016-11-04 10:00:00,40.73,40.83,40.67,40.82,298118.0,33.016,33.0971,32.9674,33.089,298118.0
2016-11-04 10:30:00,40.81,40.96,40.79,40.88,178146.0,33.0809,33.2025,33.0647,33.1376,178146.0
2016-11-04 11:00:00,40.88,40.99,40.82,40.91,206545.0,33.1376,33.2268,33.089,33.1619,206545.0
2016-11-04 11:30:00,40.92,40.92,40.77,40.84,222501.0,33.17,33.17,33.0485,33.1052,222501.0
2016-11-04 12:00:00,40.84,41.09,40.84,41.03,300581.0,33.1052,33.3079,33.1052,33.2592,300581.0
2016-11-04 12:30:00,41.03,41.12,40.96,41.1,150015.0,33.2592,33.3322,33.2025,33.316,150015.0
2016-11-04 13:00:00,41.09,41.17,41.07,41.12,340415.0,33.3079,33.3727,33.2916,33.3322,340415.0
2016-11-04 13:30:00,41.13,41.14,40.97,41.09,395878.0,33.3403,33.3484,33.2106,33.3079,395878.0
2016-11-04 14:00:00,41.09,41.14,41.03,41.12,285278.0,33.3079,33.3484,33.2592,33.3322,285278.0
2016-11-04 14:30:00,41.12,41.12,40.98,41.0,580915.0,33.3322,33.3322,33.2187,33.2349,580915.0
2016-11-04 15:00:00,41.01,41.13,40.95,41.06,687592.0,33.243,33.3403,33.1944,33.2835,687592.0
2016-11-04 15:30:00,41.06,41.09,40.86,40.89,905464.0,33.2835,33.3079,33.1214,33.1457,905464.0
2016-11-07 09:30:00,41.6,41.81,41.34,41.48,385849.0,33.7213,33.8915,33.5105,33.624,385849.0
2016-11-07 10:00:00,41.48,41.54,41.38,41.48,459203.0,33.624,33.6726,33.5429,33.624,459203.0
2016-11-07 10:30:00,41.47,41.65,41.45,41.61,323389.0,33.6159,33.7618,33.5997,33.7294,323389.0
2016-11-07 11:00:00,41.61,41.89,41.58,41.85,472865.0,33.7294,33.9563,33.705,33.9239,472865.0
2016-11-07 11:30:00,41.85,41.94,41.77,41.88,384584.0,33.9239,33.9969,33.8591,33.9482,384584.0
2016-11-07 12:00:00,41.88,42.03,41.72,41.72,585926.0,33.9482,34.0698,33.8185,33.8185,585926.0
2016-11-07 12:30:00,41.73,41.74,41.6,41.65,388818.0,33.8266,33.8347,33.7213,33.7618,388818.0
2016-11-07 13:00:00,41.65,41.69,41.61,41.63,212501.0,33.7618,33.7942,33.7294,33.7456,212501.0
2016-11-07 13:30:00,41.64,41.66,41.42,41.45,312386.0,33.7537,33.7699,33.5754,33.5997,312386.0
2016-11-07 14:00:00,41.45,41.54,41.39,41.49,567146.0,33.5997,33.6726,33.551,33.6321,567146.0
2016-11-07 14:30:00,41.5,41.52,41.27,41.31,560110.0,33.6402,33.6564,33.4538,33.4862,560110.0
2016-11-07 15:00:00,41.32,41.53,41.3,41.4,830329.0,33.4943,33.6645,33.4781,33.5591,830329.0
2016-11-07 15:30:00,41.4,41.65,41.35,41.56,1199172.0,33.5591,33.7618,33.5186,33.6888,1199172.0
2016-11-08 09:30:00,43.0,43.17,42.33,43.09,1067401.0,34.8561,34.9939,34.313,34.9291,1067401.0
2016-11-08 10:00:00,43.08,43.35,42.82,42.87,934290.0,34.921,35.1398,34.7102,34.7507,934290.0
2016-11-08 10:30:00,42.87,43.13,42.87,43.08,855039.0,34.7507,34.9615,34.7507,34.921,855039.0
2016-11-08 11:00:00,43.09,43.68,43.08,43.66,540845.0,34.9291,35.4073,34.921,35.3911,540845.0
2016-11-08 11:30:00,43.67,44.09,43.58,43.95,931985.0,35.3992,35.7397,35.3263,35.6262,931985.0
2016-11-08 12:00:00,43.95,43.99,43.63,43.81,659516.0,35.6262,35.6586,35.3668,35.5127,659516.0
2016-11-08 12:30:00,43.81,43.82,43.54,43.69,737200.0,35.5127,35.5208,35.2938,35.4154,737200.0
2016-11-08 13:00:00,43.69,43.99,43.62,43.97,504457.0,35.4154,35.6586,35.3587,35.6424,504457.0
2016-11-08 13:30:00,43.97,44.38,43.95,44.19,650070.0,35.6424,35.9747,35.6262,35.8207,650070.0
2016-11-08 14:00:00,44.2,44.23,43.91,43.94,567579.0,35.8288,35.8532,35.5938,35.6181,567579.0
2016-11-08 14:30:00,43.93,43.94,43.72,43.73,541367.0,35.61,35.6181,35.4397,35.4479,541367.0
2016-11-08 15:00:00,43.74,43.92,43.73,43.81,990452.0,35.456,35.6019,35.4479,35.5127,990452.0
2016-11-08 15:30:00,43.82,44.0,43.72,43.95,2099971.0,35.5208,35.6667,35.4397,35.6262,2099971.0
2016-11-09 09:30:00,43.7,44.38,43.35,43.38,1188363.0,35.4235,35.9747,35.1398,35.1641,1188363.0
2016-11-09 10:00:00,43.38,43.51,42.89,43.16,772115.0,35.1641,35.2695,34.7669,34.9858,772115.0
2016-11-09 10:30:00,43.15,43.34,42.96,43.26,856994.0,34.9777,35.1317,34.8237,35.0669,856994.0
2016-11-09 11:00:00,43.26,43.43,43.21,43.3,688808.0,35.0669,35.2047,35.0263,35.0993,688808.0
2016-11-09 11:30:00,43.31,43.94,43.29,43.93,779724.0,35.1074,35.6181,35.0912,35.61,779724.0
2016-11-09 12:00:00,43.93,43.93,43.45,43.59,529726.0,35.61,35.61,35.2209,35.3344,529726.0
2016-11-09 12:30:00,43.59,43.9,43.57,43.87,261602.0,35.3344,35.5857,35.3182,35.5613,261602.0
2016-11-09 13:00:00,43.86,44.18,43.85,44.08,379889.0,35.5532,35.8126,35.5451,35.7316,379889.0
2016-11-09 13:30:00,44.08,44.15,43.95,43.95,278886.0,35.7316,35.7883,35.6262,35.6262,278886.0
2016-11-09 14:00:00,43.95,44.04,43.91,43.94,446219.0,35.6262,35.6991,35.5938,35.6181,446219.0
2016-11-09 14:30:00,43.95,44.12,43.94,44.03,855420.0,35.6262,35.764,35.6181,35.691,855420.0
2016-11-09 15:00:00,44.03,44.04,43.89,43.99,528391.0,35.691,35.6991,35.5776,35.6586,528391.0
2016-11-09 15:30:00,44.0,44.0,43.75,43.83,1336882.0,35.6667,35.6667,35.4641,35.5289,1336882.0
2016-11-10 09:30:00,44.11,44.84,44.11,44.52,1033346.0,35.7559,36.3476,35.7559,36.0882,1033346.0
2016-11-10 10:00:00,44.53,44.56,44.24,44.37,710109.0,36.0963,36.1207,35.8613,35.9666,710109.0
2016-11-10 10:30:00,44.36,44.64,44.34,44.46,682464.0,35.9585,36.1855,35.9423,36.0396,682464.0
2016-11-10 11:00:00,44.45,44.9,44.42,44.82,946032.0,36.0315,36.3963,36.0072,36.3314,946032.0
2016-11-10 11:30:00,44.82,45.16,44.77,45.12,480381.0,36.3314,36.607,36.2909,36.5746,480381.0
2016-11-10 12:00:00,45.12,45.3,44.88,44.98,528443.0,36.5746,36.7205,36.3801,36.4611,528443.0
2016-11-10 12:30:00,44.98,45.11,44.79,44.97,454198.0,36.4611,36.5665,36.3071,36.453,454198.0
2016-11-10 13:00:00,44.98,45.2,44.97,45.17,316871.0,36.4611,36.6394,36.453,36.6151,316871.0
2016-11-10 13:30:00,45.18,45.27,45.04,45.1,451625.0,36.6232,36.6962,36.5098,36.5584,451625.0
2016-11-10 14:00:00,45.1,45.21,45.04,45.14,517109.0,36.5584,36.6476,36.5098,36.5908,517109.0
2016-11-10 14:30:00,45.14,45.3,45.1,45.29,485300.0,36.5908,36.7205,36.5584,36.7124,485300.0
2016-11-10 15:00:00,45.3,45.31,45.12,45.23,578021.0,36.7205,36.7286,36.5746,36.6638,578021.0
2016-11-10 15:30:00,45.22,45.31,45.11,45.26,1203067.0,36.6557,36.7286,36.5665,36.6881,1203067.0
2016-11-11 09:30:00,45.03,45.27,44.76,44.91,484668.0,36.5016,36.6962,36.2828,36.4044,484668.0
2016-11-11 10:00:00,44.91,44.97,44.45,44.46,467958.0,36.4044,36.453,36.0315,36.0396,467958.0
2016-11-11 10:30:00,44.46,44.73,44.32,44.62,489368.0,36.0396,36.2585,35.9261,36.1693,489368.0
2016-11-11 11:00:00,44.61,44.61,44.4,44.49,436451.0,36.1612,36.1612,35.991,36.0639,436451.0
2016-11-11 11:30:00,44.49,44.6,44.37,44.47,527531.0,36.0639,36.1531,35.9666,36.0477,527531.0
2016-11-11 12:00:00,44.48,44.66,44.47,44.53,379604.0,36.0558,36.2017,36.0477,36.0963,379604.0
2016-11-11 12:30:00,44.54,44.59,44.38,44.39,251124.0,36.1044,36.145,35.9747,35.9829,251124.0
2016-11-11 13:00:00,44.39,44.42,44.24,44.37,347904.0,35.9829,36.0072,35.8613,35.9666,347904.0
2016-11-11 13:30:00,44.37,44.41,44.23,44.23,322794.0,35.9666,35.9991,35.8532,35.8532,322794.0
2016-11-11 14:00:00,44.23,44.32,44.19,44.24,270727.0,35.8532,35.9261,35.8207,35.8613,270727.0
2016-11-11 14:30:00,44.24,44.24,43.98,43.98,294681.0,35.8613,35.8613,35.6505,35.6505,294681.0
2016-11-11 15:00:00,43.99,44.07,43.93,43.98,443496.0,35.6586,35.7235,35.61,35.6505,443496.0
2016-11-11 15:30:00,43.99,44.19,43.99,44.15,1059480.0,35.6586,35.8207,35.6586,35.7883,1059480.0
2016-11-14 09:30:00,44.26,44.38,43.92,43.96,316719.0,35.8775,35.9747,35.6019,35.6343,316719.0
2016-11-14 10:00:00,43.96,44.19,43.67,43.73,547934.0,35.6343,35.8207,35.3992,35.4479,547934.0
2016-11-14 10:30:00,43.72,43.89,43.42,43.43,546813.0,35.4397,35.5776,35.1966,35.2047,546813.0
2016-11-14 11:00:00,43.43,43.6,43.27,43.55,566282.0,35.2047,35.3425,35.075,35.3019,566282.0
2016-11-14 11:30:00,43.55,43.69,43.55,43.62,334498.0,35.3019,35.4154,35.3019,35.3587,334498.0
2016-11-14 12:00:00,43.63,43.73,43.61,43.72,180159.0,35.3668,35.4479,35.3506,35.4397,180159.0
2016-11-14 12:30:00,43.73,43.87,43.7,43.86,288164.0,35.4479,35.5613,35.4235,35.5532,288164.0
2016-11-14 13:00:00,43.87,43.88,43.74,43.81,282201.0,35.5613,35.5694,35.456,35.5127,282201.0
2016-11-14 13:30:00,43.82,43.92,43.77,43.82,193380.0,35.5208,35.6019,35.4803,35.5208,193380.0
2016-11-14 14:00:00,43.82,43.86,43.75,43.81,201006.0,35.5208,35.5532,35.4641,35.5127,201006.0
2016-11-14 14:30:00,43.82,43.98,43.8,43.97,254420.0,35.5208,35.6505,35.5046,35.6424,254420.0
2016-11-14 15:00:00,43.97,44.11,43.94,44.02,377534.0,35.6424,35.7559,35.6181,35.6829,377534.0
2016-11-14 15:30:00,44.03,44.15,43.99,44.1,655668.0,35.691,35.7883,35.6586,35.7478,655668.0
2016-11-15 09:30:00,44.26,44.43,44.11,44.32,401316.0,35.8775,36.0153,35.7559,35.9261,401316.0
2016-11-15 10:00:00,44.33,44.39,44.21,44.31,337063.0,35.9342,35.9829,35.8369,35.918,337063.0
2016-11-15 10:30:00,44.31,44.36,44.24,44.25,194364.0,35.918,35.9585,35.8613,35.8694,194364.0
2016-11-15 11:00:00,44.26,44.37,44.2,44.33,319798.0,35.8775,35.9666,35.8288,35.9342,319798.0
2016-11-15 11:30:00,44.34,44.45,44.25,44.3,159321.0,35.9423,36.0315,35.8694,35.9099,159321.0
2016-11-15 12:00:00,44.3,44.31,44.2,44.29,224264.0,35.9099,35.918,35.8288,35.9018,224264.0
2016-11-15 12:30:00,44.3,44.32,44.19,44.27,258749.0,35.9099,35.9261,35.8207,35.8856,258749.0
2016-11-15 13:00:00,44.27,44.31,44.18,44.24,179901.0,35.8856,35.918,35.8126,35.8613,179901.0
2016-11-15 13:30:00,44.25,44.31,44.12,44.21,205323.0,35.8694,35.918,35.764,35.8369,205323.0
2016-11-15 14:00:00,44.21,44.31,44.17,44.25,438005.0,35.8369,35.918,35.8045,35.8694,438005.0
2016-11-15 14:30:00,44.26,44.34,44.23,44.29,364139.0,35.8775,35.9423,35.8532,35.9018,364139.0
2016-11-15 15:00:00,44.28,44.6,44.26,44.41,476099.0,35.8937,36.1531,35.8775,35.9991,476099.0
2016-11-15 15:30:00,44.41,44.53,44.36,44.5,1039129.0,35.9991,36.0963,35.9585,36.072,1039129.0
2016-11-16 09:30:00,44.52,44.59,44.37,44.4,319156.0,36.0882,36.145,35.9666,35.991,319156.0
2016-11-16 10:00:00,44.41,44.44,44.29,44.36,217352.0,35.9991,36.0234,35.9018,35.9585,217352.0
2016-11-16 10:30:00,44.36,44.37,44.26,44.3,214200.0,35.9585,35.9666,35.8775,35.9099,214200.0
2016-11-16 11:00:00,44.3,44.42,44.2,44.41,430054.0,35.9099,36.0072,35.8288,35.9991,430054.0
2016-11-16 11:30:00,44.41,44.44,44.27,44.29,234487.0,35.9991,36.0234,35.8856,35.9018,234487.0
2016-11-16 12:00:00,44.3,44.46,44.28,44.39,225981.0,35.9099,36.0396,35.8937,35.9829,225981.0
2016-11-16 12:30:00,44.4,44.5,44.39,44.44,248253.0,35.991,36.072,35.9829,36.0234,248253.0
2016-11-16 13:00:00,44.44,44.5,44.4,44.47,187676.0,36.0234,36.072,35.991,36.0477,187676.0
2016-11-16 13:30:00,44.46,44.5,44.41,44.48,185163.0,36.0396,36.072,35.9991,36.0558,185163.0
2016-11-16 14:00:00,44.48,44.51,44.43,44.45,118856.0,36.0558,36.0801,36.0153,36.0315,118856.0
2016-11-16 14:30:00,44.45,44.51,44.43,44.49,198760.0,36.0315,36.0801,36.0153,36.0639,198760.0
2016-11-16 15:00:00,44.49,44.56,44.47,44.55,209115.0,36.0639,36.1207,36.0477,36.1126,209115.0
2016-11-16 15:30:00,44.55,44.57,44.5,44.51,904795.0,36.1126,36.1288,36.072,36.0801,904795.0
2016-11-17 09:30:00,44.67,44.79,44.59,44.65,357988.0,36.2098,36.3071,36.145,36.1936,357988.0
2016-11-17 10:00:00,44.65,44.73,44.54,44.7,393084.0,36.1936,36.2585,36.1044,36.2341,393084.0
2016-11-17 10:30:00,44.7,44.73,44.62,44.66,306431.0,36.2341,36.2585,36.1693,36.2017,306431.0
2016-11-17 11:00:00,44.66,44.72,44.62,44.62,264136.0,36.2017,36.2504,36.1693,36.1693,264136.0
2016-11-17 11:30:00,44.61,44.84,44.57,44.78,280274.0,36.1612,36.3476,36.1288,36.299,280274.0
2016-11-17 12:00:00,44.79,44.81,44.68,44.72,208141.0,36.3071,36.3233,36.2179,36.2504,208141.0
2016-11-17 12:30:00,44.72,44.73,44.64,44.66,162078.0,36.2504,36.2585,36.1855,36.2017,162078.0
2016-11-17 13:00:00,44.66,44.84,44.64,44.83,242190.0,36.2017,36.3476,36.1855,36.3395,242190.0
2016-11-17 13:30:00,44.83,45.0,44.82,44.88,336813.0,36.3395,36.4773,36.3314,36.3801,336813.0
2016-11-17 14:00:00,44.88,44.9,44.75,44.78,252647.0,36.3801,36.3963,36.2747,36.299,252647.0
2016-11-17 14:30:00,44.78,44.81,44.76,44.79,195419.0,36.299,36.3233,36.2828,36.3071,195419.0
2016-11-17 15:00:00,44.79,44.85,44.75,44.84,377136.0,36.3071,36.3557,36.2747,36.3476,377136.0
2016-11-17 15:30:00,44.84,44.87,44.74,44.75,830531.0,36.3476,36.3719,36.2666,36.2747,830531.0
2016-11-18 09:30:00,44.62,44.83,44.55,44.72,501279.0,36.1693,36.3395,36.1126,36.2504,501279.0
2016-11-18 10:00:00,44.73,44.73,44.57,44.66,512516.0,36.2585,36.2585,36.1288,36.2017,512516.0
2016-11-18 10:30:00,44.67,44.73,44.59,44.66,314244.0,36.2098,36.2585,36.145,36.2017,314244.0
2016-11-18 11:00:00,44.67,44.8,44.62,44.68,327409.0,36.2098,36.3152,36.1693,36.2179,327409.0
2016-11-18 11:30:00,44.68,44.69,44.56,44.58,216427.0,36.2179,36.226,36.1207,36.1369,216427.0
2016-11-18 12:00:00,44.57,44.71,44.56,44.68,176860.0,36.1288,36.2422,36.1207,36.2179,176860.0
2016-11-18 12:30:00,44.68,44.69,44.57,44.64,142458.0,36.2179,36.226,36.1288,36.1855,142458.0
2016-11-18 13:00:00,44.64,44.69,44.59,44.68,134839.0,36.1855,36.226,36.145,36.2179,134839.0
2016-11-18 13:30:00,44.68,44.72,44.62,44.71,248344.0,36.2179,36.2504,36.1693,36.2422,248344.0
2016-11-18 14:00:00,44.71,44.72,44.63,44.7,169747.0,36.2422,36.2504,36.1774,36.2341,169747.0
2016-11-18 14:30:00,44.7,44.72,44.6,44.68,401736.0,36.2341,36.2504,36.1531,36.2179,401736.0
2016-11-18 15:00:00,44.68,44.84,44.67,44.83,423602.0,36.2179,36.3476,36.2098,36.3395,423602.0
2016-11-18 15:30:00,44.82,44.86,44.67,44.72,639402.0,36.3314,36.3638,36.2098,36.2504,639402.0
2016-11-21 09:30:00,44.78,45.03,44.71,44.88,349846.0,36.299,36.5016,36.2422,36.3801,349846.0
2016-11-21 10:00:00,44.88,44.91,44.77,44.87,430065.0,36.3801,36.4044,36.2909,36.3719,430065.0
2016-11-21 10:30:00,44.88,44.92,44.68,44.7,222877.0,36.3801,36.4125,36.2179,36.2341,222877.0
2016-11-21 11:00:00,44.71,44.77,44.64,44.76,221317.0,36.2422,36.2909,36.1855,36.2828,221317.0
2016-11-21 11:30:00,44.75,44.85,44.74,44.8,116553.0,36.2747,36.3557,36.2666,36.3152,116553.0
2016-11-21 12:00:00,44.8,44.83,44.74,44.81,100598.0,36.3152,36.3395,36.2666,36.3233,100598.0
2016-11-21 12:30:00,44.8,45.0,44.8,44.88,201423.0,36.3152,36.4773,36.3152,36.3801,201423.0
2016-11-21 13:00:00,44.88,44.89,44.79,44.86,147092.0,36.3801,36.3882,36.3071,36.3638,147092.0
2016-11-21 13:30:00,44.85,44.92,44.83,44.86,105615.0,36.3557,36.4125,36.3395,36.3638,105615.0
2016-11-21 14:00:00,44.86,44.86,44.79,44.8,173470.0,36.3638,36.3638,36.3071,36.3152,173470.0
2016-11-21 14:30:00,44.8,44.83,44.76,44.77,134839.0,36.3152,36.3395,36.2828,36.2909,134839.0
2016-11-21 15:00:00,44.77,44.81,44.74,44.8,449415.0,36.2909,36.3233,36.2666,36.3152,449415.0
2016-11-21 15:30:00,44.8,44.9,44.79,44.85,688195.0,36.3152,36.3963,36.3071,36.3557,688195.0
2016-11-22 09:30:00,44.93,45.0,44.76,44.94,397705.0,36.4206,36.4773,36.2828,36.4287,397705.0
2016-11-22 10:00:00,44.95,45.2,44.93,45.13,517445.0,36.4368,36.6394,36.4206,36.5827,517445.0
2016-11-22 10:30:00,45.14,45.29,45.09,45.1,387647.0,36.5908,36.7124,36.5503,36.5584,387647.0
2016-11-22 11:00:00,45.11,45.12,44.92,44.93,184563.0,36.5665,36.5746,36.4125,36.4206,184563.0
2016-11-22 11:30:00,44.92,45.03,44.92,45.03,357509.0,36.4125,36.5016,36.4125,36.5016,357509.0
2016-11-22 12:00:00,45.02,45.08,44.96,45.06,111723.0,36.4935,36.5422,36.4449,36.526,111723.0
2016-11-22 12:30:00,45.05,45.13,45.04,45.08,118010.0,36.5179,36.5827,36.5098,36.5422,118010.0
2016-11-22 13:00:00,45.08,45.11,45.05,45.1,219101.0,36.5422,36.5665,36.5179,36.5584,219101.0
2016-11-22 13:30:00,45.09,45.32,45.09,45.2,361016.0,36.5503,36.7367,36.5503,36.6394,361016.0
2016-11-22 14:00:00,45.21,45.22,45.14,45.21,197308.0,36.6476,36.6557,36.5908,36.6476,197308.0
2016-11-22 14:30:00,45.2,45.29,45.19,45.25,234603.0,36.6394,36.7124,36.6313,36.68,234603.0
2016-11-22 15:00:00,45.26,45.28,45.18,45.26,234611.0,36.6881,36.7043,36.6232,36.6881,234611.0
2016-11-22 15:30:00,45.26,45.35,45.24,45.26,503158.0,36.6881,36.761,36.6719,36.6881,503158.0
2016-11-23 09:30:00,45.25,45.45,45.22,45.28,269366.0,36.68,36.8421,36.6557,36.7043,269366.0
2016-11-23 10:00:00,45.28,45.45,45.21,45.45,193247.0,36.7043,36.8421,36.6476,36.8421,193247.0
2016-11-23 10:30:00,45.45,45.57,45.37,45.49,224331.0,36.8421,36.9394,36.7773,36.8745,224331.0
2016-11-23 11:00:00,45.5,45.51,45.32,45.36,237071.0,36.8826,36.8907,36.7367,36.7691,237071.0
2016-11-23 11:30:00,45.37,45.47,45.33,45.45,297144.0,36.7773,36.8583,36.7448,36.8421,297144.0
2016-11-23 12:00:00,45.45,45.49,45.35,45.44,217151.0,36.8421,36.8745,36.761,36.834,217151.0
2016-11-23 12:30:00,45.44,45.45,45.25,45.37,206676.0,36.834,36.8421,36.68,36.7773,206676.0
2016-11-23 13:00:00,45.38,45.48,45.38,45.43,153235.0,36.7854,36.8664,36.7854,36.8259,153235.0
2016-11-23 13:30:00,45.44,45.52,45.37,45.37,213902.0,36.834,36.8988,36.7773,36.7773,213902.0
2016-11-23 14:00:00,45.38,45.56,45.38,45.54,183139.0,36.7854,36.9313,36.7854,36.9151,183139.0
2016-11-23 14:30:00,45.54,45.57,45.47,45.52,152297.0,36.9151,36.9394,36.8583,36.8988,152297.0
2016-11-23 15:00:00,45.52,45.52,45.43,45.52,221965.0,36.8988,36.8988,36.8259,36.8988,221965.0
2016-11-23 15:30:00,45.52,45.64,45.5,45.6,416030.0,36.8988,36.9961,36.8826,36.9637,416030.0
2016-11-25 09:30:00,45.65,45.86,45.53,45.83,237967.0,37.0042,37.1744,36.9069,37.1501,237967.0
2016-11-25 10:00:00,45.84,45.85,45.7,45.73,120968.0,37.1582,37.1663,37.0448,37.0691,120968.0
2016-11-25 10:30:00,45.74,45.77,45.67,45.75,187274.0,37.0772,37.1015,37.0204,37.0853,187274.0
2016-11-25 11:00:00,45.75,45.79,45.66,45.76,130196.0,37.0853,37.1177,37.0123,37.0934,130196.0
2016-11-25 11:30:00,45.75,45.8,45.72,45.77,90966.0,37.0853,37.1258,37.061,37.1015,90966.0
2016-11-25 12:00:00,45.77,45.83,45.77,45.79,87188.0,37.1015,37.1501,37.1015,37.1177,87188.0
2016-11-25 12:30:00,45.79,45.89,45.78,45.88,244907.0,37.1177,37.1988,37.1096,37.1907,244907.0
2016-11-28 09:30:00,45.73,46.17,45.63,45.77,396363.0,37.0691,37.4257,36.988,37.1015,396363.0
2016-11-28 10:00:00,45.77,45.8,45.65,45.69,416984.0,37.1015,37.1258,37.0042,37.0366,416984.0
2016-11-28 10:30:00,45.7,45.8,45.68,45.71,344132.0,37.0448,37.1258,37.0285,37.0529,344132.0
2016-11-28 11:00:00,45.7,45.8,45.64,45.73,187699.0,37.0448,37.1258,36.9961,37.0691,187699.0
2016-11-28 11:30:00,45.74,45.76,45.68,45.7,236771.0,37.0772,37.0934,37.0285,37.0448,236771.0
2016-11-28 12:00:00,45.7,45.71,45.53,45.56,165861.0,37.0448,37.0529,36.9069,36.9313,165861.0
2016-11-28 12:30:00,45.56,45.65,45.42,45.43,156144.0,36.9313,37.0042,36.8178,36.8259,156144.0
2016-11-28 13:00:00,45.43,45.43,45.27,45.36,206368.0,36.8259,36.8259,36.6962,36.7691,206368.0
2016-11-28 13:30:00,45.36,45.42,45.33,45.34,181738.0,36.7691,36.8178,36.7448,36.7529,181738.0
2016-11-28 14:00:00,45.35,45.48,45.34,45.35,173451.0,36.761,36.8664,36.7529,36.761,173451.0
2016-11-28 14:30:00,45.35,45.36,45.3,45.34,190373.0,36.761,36.7691,36.7205,36.7529,190373.0
2016-11-28 15:00:00,45.33,45.34,45.18,45.2,220197.0,36.7448,36.7529,36.6232,36.6394,220197.0
2016-11-28 15:30:00,45.2,45.2,44.96,44.98,1105109.0,36.6394,36.6394,36.4449,36.4611,1105109.0
2016-11-29 09:30:00,44.92,45.26,44.92,45.04,664963.0,36.4125,36.6881,36.4125,36.5098,664963.0
2016-11-29 10:00:00,45.04,45.5,45.01,45.46,453576.0,36.5098,36.8826,36.4854,36.8502,453576.0
2016-11-29 10:30:00,45.46,45.7,45.44,45.69,331725.0,36.8502,37.0448,36.834,37.0366,331725.0
2016-11-29 11:00:00,45.69,45.82,45.64,45.79,251095.0,37.0366,37.142,36.9961,37.1177,251095.0
2016-11-29 11:30:00,45.79,45.87,45.5,45.57,293986.0,37.1177,37.1826,36.8826,36.9394,293986.0
2016-11-29 12:00:00,45.58,45.58,45.39,45.39,261616.0,36.9475,36.9475,36.7935,36.7935,261616.0
2016-11-29 12:30:00,45.4,45.64,45.33,45.59,322085.0,36.8016,36.9961,36.7448,36.9556,322085.0
2016-11-29 13:00:00,45.59,45.65,45.53,45.63,114293.0,36.9556,37.0042,36.9069,36.988,114293.0
2016-11-29 13:30:00,45.61,45.64,45.57,45.64,105250.0,36.9718,36.9961,36.9394,36.9961,105250.0
2016-11-29 14:00:00,45.64,45.72,45.61,45.62,134370.0,36.9961,37.061,36.9718,36.9799,134370.0
2016-11-29 14:30:00,45.62,45.65,45.46,45.47,228181.0,36.9799,37.0042,36.8502,36.8583,228181.0
2016-11-29 15:00:00,45.47,45.48,45.33,45.38,296151.0,36.8583,36.8664,36.7448,36.7854,296151.0
2016-11-29 15:30:00,45.37,45.41,45.23,45.4,1023142.0,36.7773,36.8097,36.6638,36.8016,1023142.0
2016-11-30 09:30:00,45.55,45.82,45.51,45.56,191224.0,36.9232,37.142,36.8907,36.9313,191224.0
2016-11-30 10:00:00,45.56,45.77,45.52,45.56,155572.0,36.9313,37.1015,36.8988,36.9313,155572.0
2016-11-30 10:30:00,45.56,45.62,45.35,45.57,184644.0,36.9313,36.9799,36.761,36.9394,184644.0
2016-11-30 11:00:00,45.57,45.57,45.24,45.25,197916.0,36.9394,36.9394,36.6719,36.68,197916.0
2016-11-30 11:30:00,45.26,45.39,45.24,45.35,198590.0,36.6881,36.7935,36.6719,36.761,198590.0
2016-11-30 12:00:00,45.35,45.4,45.26,45.28,162166.0,36.761,36.8016,36.6881,36.7043,162166.0
2016-11-30 12:30:00,45.28,45.38,45.27,45.31,130324.0,36.7043,36.7854,36.6962,36.7286,130324.0
2016-11-30 13:00:00,45.3,45.42,45.28,45.36,106965.0,36.7205,36.8178,36.7043,36.7691,106965.0
2016-11-30 13:30:00,45.35,45.39,45.31,45.33,120481.0,36.761,36.7935,36.7286,36.7448,120481.0
2016-11-30 14:00:00,45.33,45.35,45.18,45.19,188141.0,36.7448,36.761,36.6232,36.6313,188141.0
2016-11-30 14:30:00,45.2,45.2,45.07,45.12,164163.0,36.6394,36.6394,36.5341,36.5746,164163.0
2016-11-30 15:00:00,45.13,45.13,45.04,45.11,259178.0,36.5827,36.5827,36.5098,36.5665,259178.0
2016-11-30 15:30:00,45.11,45.13,45.0,45.0,606067.0,36.5665,36.5827,36.4773,36.4773,606067.0
2016-12-01 09:30:00,45.1,45.5,45.1,45.41,568483.0,36.5584,36.8826,36.5584,36.8097,568483.0
2016-12-01 10:00:00,45.41,45.67,45.36,45.6,451765.0,36.8097,37.0204,36.7691,36.9637,451765.0
2016-12-01 10:30:00,45.6,45.76,45.57,45.62,333867.0,36.9637,37.0934,36.9394,36.9799,333867.0
2016-12-01 11:00:00,45.63,45.81,45.33,45.35,602984.0,36.988,37.1339,36.7448,36.761,602984.0
2016-12-01 11:30:00,45.35,45.56,45.32,45.49,285023.0,36.761,36.9313,36.7367,36.8745,285023.0
2016-12-01 12:00:00,45.49,45.56,45.44,45.55,407284.0,36.8745,36.9313,36.834,36.9232,407284.0
2016-12-01 12:30:00,45.54,45.64,45.45,45.47,243396.0,36.9151,36.9961,36.8421,36.8583,243396.0
2016-12-01 13:00:00,45.46,45.6,45.42,45.6,336805.0,36.8502,36.9637,36.8178,36.9637,336805.0
2016-12-01 13:30:00,45.59,45.72,45.59,45.71,262508.0,36.9556,37.061,36.9556,37.0529,262508.0
2016-12-01 14:00:00,45.71,45.81,45.66,45.71,305672.0,37.0529,37.1339,37.0123,37.0529,305672.0
2016-12-01 14:30:00,45.71,45.77,45.68,45.74,221501.0,37.0529,37.1015,37.0285,37.0772,221501.0
2016-12-01 15:00:00,45.74,45.75,45.53,45.57,276446.0,37.0772,37.0853,36.9069,36.9394,276446.0
2016-12-01 15:30:00,45.57,45.77,45.54,45.73,1009623.0,36.9394,37.1015,36.9151,37.0691,1009623.0
2016-12-02 09:30:00,45.67,45.72,45.45,45.64,321435.0,37.0204,37.061,36.8421,36.9961,321435.0
2016-12-02 10:00:00,45.64,45.74,45.53,45.72,262901.0,36.9961,37.0772,36.9069,37.061,262901.0
2016-12-02 10:30:00,45.73,45.78,45.53,45.64,201353.0,37.0691,37.1096,36.9069,36.9961,201353.0
2016-12-02 11:00:00,45.64,45.73,45.6,45.68,136501.0,36.9961,37.0691,36.9637,37.0285,136501.0
2016-12-02 11:30:00,45.67,45.69,45.43,45.43,152007.0,37.0204,37.0366,36.8259,36.8259,152007.0
2016-12-02 12:00:00,45.44,45.44,45.27,45.28,190594.0,36.834,36.834,36.6962,36.7043,190594.0
2016-12-02 12:30:00,45.28,45.53,45.24,45.48,243900.0,36.7043,36.9069,36.6719,36.8664,243900.0
2016-12-02 13:00:00,45.48,45.48,45.16,45.17,199457.0,36.8664,36.8664,36.607,36.6151,199457.0
2016-12-02 13:30:00,45.18,45.25,45.14,45.15,259148.0,36.6232,36.68,36.5908,36.5989,259148.0
2016-12-02 14:00:00,45.15,45.19,45.07,45.1,220108.0,36.5989,36.6313,36.5341,36.5584,220108.0
2016-12-02 14:30:00,45.09,45.16,44.98,45.09,329507.0,36.5503,36.607,36.4611,36.5503,329507.0
2016-12-02 15:00:00,45.1,45.3,45.09,45.3,392791.0,36.5584,36.7205,36.5503,36.7205,392791.0
2016-12-02 15:30:00,45.3,45.35,45.26,45.32,1098181.0,36.7205,36.761,36.6881,36.7367,1098181.0
2016-12-05 09:30:00,45.39,45.91,45.39,45.72,619732.0,36.7935,37.215,36.7935,37.061,619732.0
2016-12-05 10:00:00,45.72,45.77,45.57,45.66,463461.0,37.061,37.1015,36.9394,37.0123,463461.0
2016-12-05 10:30:00,45.66,45.67,45.37,45.54,353618.0,37.0123,37.0204,36.7773,36.9151,353618.0
2016-12-05 11:00:00,45.54,45.54,45.27,45.28,144598.0,36.9151,36.9151,36.6962,36.7043,144598.0
2016-12-05 11:30:00,45.3,45.43,45.19,45.31,174928.0,36.7205,36.8259,36.6313,36.7286,174928.0
2016-12-05 12:00:00,45.3,45.31,45.05,45.07,250970.0,36.7205,36.7286,36.5179,36.5341,250970.0
2016-12-05 12:30:00,45.07,45.08,44.67,45.01,779211.0,36.5341,36.5422,36.2098,36.4854,779211.0
2016-12-05 13:00:00,45.02,45.06,44.89,45.0,233876.0,36.4935,36.526,36.3882,36.4773,233876.0
2016-12-05 13:30:00,45.01,45.02,44.75,44.81,263516.0,36.4854,36.4935,36.2747,36.3233,263516.0
2016-12-05 14:00:00,44.8,44.81,44.72,44.74,183612.0,36.3152,36.3233,36.2504,36.2666,183612.0
2016-12-05 14:30:00,44.75,44.84,44.7,44.82,267207.0,36.2747,36.3476,36.2341,36.3314,267207.0
2016-12-05 15:00:00,44.83,44.85,44.68,44.69,802806.0,36.3395,36.3557,36.2179,36.226,802806.0
2016-12-05 15:30:00,44.68,44.73,44.55,44.63,1032612.0,36.2179,36.2585,36.1126,36.1774,1032612.0
2016-12-06 09:30:00,44.48,44.48,43.71,43.75,485557.0,36.0558,36.0558,35.4316,35.4641,485557.0
2016-12-06 10:00:00,43.75,43.84,43.42,43.44,825476.0,35.4641,35.537,35.1966,35.2128,825476.0
2016-12-06 10:30:00,43.44,43.82,43.41,43.65,823667.0,35.2128,35.5208,35.1885,35.383,823667.0
2016-12-06 11:00:00,43.66,43.99,43.65,43.98,833118.0,35.3911,35.6586,35.383,35.6505,833118.0
2016-12-06 11:30:00,43.98,44.08,43.84,44.03,726979.0,35.6505,35.7316,35.537,35.691,726979.0
2016-12-06 12:00:00,44.04,44.23,43.95,44.19,604390.0,35.6991,35.8532,35.6262,35.8207,604390.0
2016-12-06 12:30:00,44.18,44.43,44.17,44.36,457719.0,35.8126,36.0153,35.8045,35.9585,457719.0
2016-12-06 13:00:00,44.37,44.48,44.35,44.38,366563.0,35.9666,36.0558,35.9504,35.9747,366563.0
2016-12-06 13:30:00,44.39,44.39,44.12,44.24,570548.0,35.9829,35.9829,35.764,35.8613,570548.0
2016-12-06 14:00:00,44.23,44.41,44.18,44.26,444778.0,35.8532,35.9991,35.8126,35.8775,444778.0
2016-12-06 14:30:00,44.25,44.42,44.24,44.3,327589.0,35.8694,36.0072,35.8613,35.9099,327589.0
2016-12-06 15:00:00,44.31,44.35,44.08,44.14,554487.0,35.918,35.9504,35.7316,35.7802,554487.0
2016-12-06 15:30:00,44.15,44.24,44.08,44.11,1524452.0,35.7883,35.8613,35.7316,35.7559,1524452.0
2016-12-07 09:30:00,44.35,44.5,43.79,43.8,659456.0,35.9504,36.072,35.4965,35.5046,659456.0
2016-12-07 10:00:00,43.8,44.04,43.72,43.91,670878.0,35.5046,35.6991,35.4397,35.5938,670878.0
2016-12-07 10:30:00,43.91,43.94,43.81,43.84,518682.0,35.5938,35.6181,35.5127,35.537,518682.0
2016-12-07 11:00:00,43.85,43.92,43.76,43.78,550326.0,35.5451,35.6019,35.4722,35.4884,550326.0
2016-12-07 11:30:00,43.77,43.97,43.74,43.97,262678.0,35.4803,35.6424,35.456,35.6424,262678.0
2016-12-07 12:00:00,43.97,44.13,43.94,44.08,287116.0,35.6424,35.7721,35.6181,35.7316,287116.0
2016-12-07 12:30:00,44.07,44.17,43.98,44.16,311063.0,35.7235,35.8045,35.6505,35.7964,311063.0
2016-12-07 13:00:00,44.16,44.33,44.08,44.22,300180.0,35.7964,35.9342,35.7316,35.8451,300180.0
2016-12-07 13:30:00,44.22,44.33,44.21,44.29,235933.0,35.8451,35.9342,35.8369,35.9018,235933.0
2016-12-07 14:00:00,44.3,44.31,44.04,44.11,348170.0,35.9099,35.918,35.6991,35.7559,348170.0
2016-12-07 14:30:00,44.11,44.19,44.08,44.13,229380.0,35.7559,35.8207,35.7316,35.7721,229380.0
2016-12-07 15:00:00,44.14,44.29,44.08,44.24,441652.0,35.7802,35.9018,35.7316,35.8613,441652.0
2016-12-07 15:30:00,44.24,44.3,44.12,44.25,1128338.0,35.8613,35.9099,35.764,35.8694,1128338.0
2016-12-08 09:30:00,44.07,44.23,43.72,43.79,547621.0,35.7235,35.8532,35.4397,35.4965,547621.0
2016-12-08 10:00:00,43.8,43.8,43.56,43.7,553755.0,35.5046,35.5046,35.3101,35.4235,553755.0
2016-12-08 10:30:00,43.69,43.92,43.63,43.82,405899.0,35.4154,35.6019,35.3668,35.5208,405899.0
2016-12-08 11:00:00,43.83,43.87,43.59,43.6,274991.0,35.5289,35.5613,35.3344,35.3425,274991.0
2016-12-08 11:30:00,43.6,43.67,43.53,43.67,187071.0,35.3425,35.3992,35.2857,35.3992,187071.0
2016-12-08 12:00:00,43.66,43.99,43.66,43.96,364104.0,35.3911,35.6586,35.3911,35.6343,364104.0
2016-12-08 12:30:00,43.98,44.01,43.88,43.9,222076.0,35.6505,35.6748,35.5694,35.5857,222076.0
2016-12-08 13:00:00,43.91,43.98,43.9,43.96,197316.0,35.5938,35.6505,35.5857,35.6343,197316.0
2016-12-08 13:30:00,43.95,44.0,43.9,43.93,257185.0,35.6262,35.6667,35.5857,35.61,257185.0
2016-12-08 14:00:00,43.92,43.92,43.65,43.72,271282.0,35.6019,35.6019,35.383,35.4397,271282.0
2016-12-08 14:30:00,43.72,43.82,43.65,43.82,213671.0,35.4397,35.5208,35.383,35.5208,213671.0
2016-12-08 15:00:00,43.81,43.83,43.68,43.69,362224.0,35.5127,35.5289,35.4073,35.4154,362224.0
2016-12-08 15:30:00,43.69,43.76,43.59,43.65,1075796.0,35.4154,35.4722,35.3344,35.383,1075796.0
2016-12-09 09:30:00,43.68,43.85,43.62,43.79,455289.0,35.4073,35.5451,35.3587,35.4965,455289.0
2016-12-09 10:00:00,43.79,43.8,43.5,43.59,399651.0,35.4965,35.5046,35.2614,35.3344,399651.0
2016-12-09 10:30:00,43.59,43.7,43.55,43.69,412478.0,35.3344,35.4235,35.3019,35.4154,412478.0
2016-12-09 11:00:00,43.69,43.83,43.63,43.75,276397.0,35.4154,35.5289,35.3668,35.4641,276397.0
2016-12-09 11:30:00,43.75,43.78,43.64,43.66,205530.0,35.4641,35.4884,35.3749,35.3911,205530.0
2016-12-09 12:00:00,43.67,43.67,43.51,43.66,234765.0,35.3992,35.3992,35.2695,35.3911,234765.0
2016-12-09 12:30:00,43.66,43.71,43.6,43.67,232445.0,35.3911,35.4316,35.3425,35.3992,232445.0
2016-12-09 13:00:00,43.68,43.71,43.62,43.67,158345.0,35.4073,35.4316,35.3587,35.3992,158345.0
2016-12-09 13:30:00,43.67,43.69,43.57,43.59,199732.0,35.3992,35.4154,35.3182,35.3344,199732.0
2016-12-09 14:00:00,43.59,43.79,43.59,43.67,432579.0,35.3344,35.4965,35.3344,35.3992,432579.0
2016-12-09 14:30:00,43.66,43.71,43.62,43.65,272714.0,35.3911,35.4316,35.3587,35.383,272714.0
2016-12-09 15:00:00,43.65,43.75,43.63,43.69,338888.0,35.383,35.4641,35.3668,35.4154,338888.0
2016-12-09 15:30:00,43.69,43.73,43.66,43.72,768226.0,35.4154,35.4479,35.3911,35.4397,768226.0
2016-12-12 09:30:00,43.33,43.78,43.28,43.66,476826.0,35.326,35.6929,35.2852,35.595,476826.0
2016-12-12 10:00:00,43.66,43.76,43.65,43.68,302637.0,35.595,35.6766,35.5869,35.6113,302637.0
2016-12-12 10:30:00,43.66,43.71,43.58,43.58,192725.0,35.595,35.6358,35.5298,35.5298,192725.0
2016-12-12 11:00:00,43.58,43.79,43.56,43.77,198243.0,35.5298,35.701,35.5135,35.6847,198243.0
2016-12-12 11:30:00,43.77,43.8,43.59,43.66,261969.0,35.6847,35.7092,35.538,35.595,261969.0
2016-12-12 12:00:00,43.65,43.66,43.49,43.52,325440.0,35.5869,35.595,35.4564,35.4809,325440.0
2016-12-12 12:30:00,43.51,43.56,43.5,43.51,168771.0,35.4727,35.5135,35.4646,35.4727,168771.0
2016-12-12 13:00:00,43.52,43.54,43.43,43.43,163122.0,35.4809,35.4972,35.4075,35.4075,163122.0
2016-12-12 13:30:00,43.43,43.44,43.33,43.41,205484.0,35.4075,35.4157,35.326,35.3912,205484.0
2016-12-12 14:00:00,43.4,43.42,43.28,43.3,246336.0,35.3831,35.3994,35.2852,35.3015,246336.0
2016-12-12 14:30:00,43.31,43.39,43.26,43.37,253624.0,35.3097,35.3749,35.2689,35.3586,253624.0
2016-12-12 15:00:00,43.37,43.47,43.35,43.42,378623.0,35.3586,35.4401,35.3423,35.3994,378623.0
2016-12-12 15:30:00,43.42,43.44,43.36,43.4,912280.0,35.3994,35.4157,35.3504,35.3831,912280.0
2016-12-13 09:30:00,43.65,43.82,43.53,43.75,377166.0,35.5869,35.7255,35.489,35.6684,377166.0
2016-12-13 10:00:00,43.75,43.85,43.64,43.79,467565.0,35.6684,35.7499,35.5787,35.701,467565.0
2016-12-13 10:30:00,43.79,43.79,43.6,43.65,301900.0,35.701,35.701,35.5461,35.5869,301900.0
2016-12-13 11:00:00,43.66,43.68,43.47,43.58,290905.0,35.595,35.6113,35.4401,35.5298,290905.0
2016-12-13 11:30:00,43.58,43.61,43.4,43.54,324233.0,35.5298,35.5543,35.3831,35.4972,324233.0
2016-12-13 12:00:00,43.53,43.75,43.53,43.61,403873.0,35.489,35.6684,35.489,35.5543,403873.0
2016-12-13 12:30:00,43.62,43.71,43.53,43.63,198810.0,35.5624,35.6358,35.489,35.5706,198810.0
2016-12-13 13:00:00,43.63,43.77,43.61,43.76,253411.0,35.5706,35.6847,35.5543,35.6766,253411.0
2016-12-13 13:30:00,43.74,43.76,43.68,43.68,218079.0,35.6602,35.6766,35.6113,35.6113,218079.0
2016-12-13 14:00:00,43.69,43.69,43.47,43.48,294233.0,35.6195,35.6195,35.4401,35.4483,294233.0
2016-12-13 14:30:00,43.48,43.52,43.42,43.44,455713.0,35.4483,35.4809,35.3994,35.4157,455713.0
2016-12-13 15:00:00,43.44,43.5,43.33,43.35,311440.0,35.4157,35.4646,35.326,35.3423,311440.0
2016-12-13 15:30:00,43.35,43.47,43.33,43.43,925517.0,35.3423,35.4401,35.326,35.4075,925517.0
2016-12-14 09:30:00,43.18,43.68,43.1,43.62,440023.0,35.2037,35.6113,35.1385,35.5624,440023.0
2016-12-14 10:00:00,43.62,43.64,43.48,43.62,316356.0,35.5624,35.5787,35.4483,35.5624,316356.0
2016-12-14 10:30:00,43.63,43.76,43.49,43.6,273239.0,35.5706,35.6766,35.4564,35.5461,273239.0
2016-12-14 11:00:00,43.6,43.65,43.53,43.55,201144.0,35.5461,35.5869,35.489,35.5053,201144.0
2016-12-14 11:30:00,43.56,43.58,43.47,43.49,247370.0,35.5135,35.5298,35.4401,35.4564,247370.0
2016-12-14 12:00:00,43.49,43.55,43.45,43.48,189929.0,35.4564,35.5053,35.4238,35.4483,189929.0
2016-12-14 12:30:00,43.48,43.68,43.44,43.65,191530.0,35.4483,35.6113,35.4157,35.5869,191530.0
2016-12-14 13:00:00,43.64,43.66,43.44,43.5,268397.0,35.5787,35.595,35.4157,35.4646,268397.0
2016-12-14 13:30:00,43.5,43.68,43.48,43.68,355722.0,35.4646,35.6113,35.4483,35.6113,355722.0
2016-12-14 14:00:00,43.69,43.82,43.31,43.32,296735.0,35.6195,35.7255,35.3097,35.3178,296735.0
2016-12-14 14:30:00,43.32,43.5,43.29,43.3,275227.0,35.3178,35.4646,35.2934,35.3015,275227.0
2016-12-14 15:00:00,43.3,43.33,42.98,43.04,471662.0,35.3015,35.326,35.0406,35.0896,471662.0
2016-12-14 15:30:00,43.04,43.25,42.91,42.99,785972.0,35.0896,35.2608,34.9836,35.0488,785972.0
2016-12-15 09:30:00,42.87,43.18,42.85,43.17,376269.0,34.951,35.2037,34.9347,35.1955,376269.0
2016-12-15 10:00:00,43.18,43.37,43.17,43.27,421453.0,35.2037,35.3586,35.1955,35.2771,421453.0
2016-12-15 10:30:00,43.27,43.28,42.97,42.99,500595.0,35.2771,35.2852,35.0325,35.0488,500595.0
2016-12-15 11:00:00,43.0,43.02,42.83,42.86,964354.0,35.0569,35.0732,34.9183,34.9428,964354.0
2016-12-15 11:30:00,42.85,43.02,42.78,42.84,381970.0,34.9347,35.0732,34.8776,34.9265,381970.0
2016-12-15 12:00:00,42.84,42.85,42.71,42.79,394866.0,34.9265,34.9347,34.8205,34.8857,394866.0
2016-12-15 12:30:00,42.79,42.86,42.76,42.78,310754.0,34.8857,34.9428,34.8613,34.8776,310754.0
2016-12-15 13:00:00,42.77,42.84,42.74,42.8,548771.0,34.8694,34.9265,34.845,34.8939,548771.0
2016-12-15 13:30:00,42.8,42.81,42.52,42.52,351193.0,34.8939,34.902,34.6656,34.6656,351193.0
2016-12-15 14:00:00,42.52,42.7,42.4,42.7,666439.0,34.6656,34.8124,34.5678,34.8124,666439.0
2016-12-15 14:30:00,42.7,42.81,42.63,42.65,351408.0,34.8124,34.902,34.7553,34.7716,351408.0
2016-12-15 15:00:00,42.65,42.71,42.48,42.49,462965.0,34.7716,34.8205,34.633,34.6412,462965.0
2016-12-15 15:30:00,42.49,42.52,42.38,42.42,1486040.0,34.6412,34.6656,34.5515,34.5841,1486040.0
2016-12-16 09:30:00,42.48,42.54,42.09,42.11,1470104.0,34.633,34.6819,34.315,34.3313,1470104.0
2016-12-16 10:00:00,42.11,42.67,42.07,42.53,545115.0,34.3313,34.7879,34.2987,34.6738,545115.0
2016-12-16 10:30:00,42.52,42.54,42.37,42.37,1446830.0,34.6656,34.6819,34.5433,34.5433,1446830.0
2016-12-16 11:00:00,42.36,42.38,42.25,42.25,302823.0,34.5352,34.5515,34.4455,34.4455,302823.0
2016-12-16 11:30:00,42.25,42.29,42.18,42.25,290839.0,34.4455,34.4781,34.3884,34.4455,290839.0
2016-12-16 12:00:00,42.25,42.26,42.02,42.05,423421.0,34.4455,34.4536,34.258,34.2824,423421.0
2016-12-16 12:30:00,42.05,42.25,42.05,42.22,176755.0,34.2824,34.4455,34.2824,34.421,176755.0
2016-12-16 13:00:00,42.21,42.22,42.05,42.14,147538.0,34.4129,34.421,34.2824,34.3558,147538.0
2016-12-16 13:30:00,42.15,42.2,42.11,42.12,142081.0,34.364,34.4047,34.3313,34.3395,142081.0
2016-12-16 14:00:00,42.11,42.13,41.95,42.0,314831.0,34.3313,34.3477,34.2009,34.2417,314831.0
2016-12-16 14:30:00,42.0,42.1,41.98,42.09,318269.0,34.2417,34.3232,34.2254,34.315,318269.0
2016-12-16 15:00:00,42.09,42.11,42.03,42.05,296674.0,34.315,34.3313,34.2661,34.2824,296674.0
2016-12-16 15:30:00,42.05,42.08,41.96,42.07,1439324.0,34.2824,34.3069,34.2091,34.2987,1439324.0
2016-12-19 09:30:00,42.1,42.36,42.02,42.27,482796.0,34.3232,34.5352,34.258,34.4618,482796.0
2016-12-19 10:00:00,42.27,42.35,42.2,42.23,257849.0,34.4618,34.527,34.4047,34.4292,257849.0
2016-12-19 10:30:00,42.23,42.38,42.22,42.37,236475.0,34.4292,34.5515,34.421,34.5433,236475.0
2016-12-19 11:00:00,42.37,42.48,42.31,42.32,344107.0,34.5433,34.633,34.4944,34.5026,344107.0
2016-12-19 11:30:00,42.32,42.34,41.95,41.95,306018.0,34.5026,34.5189,34.2009,34.2009,306018.0
2016-12-19 12:00:00,41.96,42.23,41.93,42.21,257978.0,34.2091,34.4292,34.1846,34.4129,257978.0
2016-12-19 12:30:00,42.22,42.25,42.17,42.2,177859.0,34.421,34.4455,34.3803,34.4047,177859.0
2016-12-19 13:00:00,42.19,42.22,42.1,42.12,211903.0,34.3966,34.421,34.3232,34.3395,211903.0
2016-12-19 13:30:00,42.12,42.19,42.06,42.18,248578.0,34.3395,34.3966,34.2906,34.3884,248578.0
2016-12-19 14:00:00,42.18,42.27,42.15,42.23,190422.0,34.3884,34.4618,34.364,34.4292,190422.0
2016-12-19 14:30:00,42.23,42.31,42.21,42.27,240909.0,34.4292,34.4944,34.4129,34.4618,240909.0
2016-12-19 15:00:00,42.26,42.36,42.24,42.33,367325.0,34.4536,34.5352,34.4373,34.5107,367325.0
2016-12-19 15:30:00,42.33,42.36,42.26,42.31,914135.0,34.5107,34.5352,34.4536,34.4944,914135.0
2016-12-20 09:30:00,42.59,42.69,42.24,42.25,387958.0,34.7227,34.8042,34.4373,34.4455,387958.0
2016-12-20 10:00:00,42.26,42.35,42.19,42.22,372415.0,34.4536,34.527,34.3966,34.421,372415.0
2016-12-20 10:30:00,42.23,42.64,42.21,42.57,238704.0,34.4292,34.7634,34.4129,34.7064,238704.0
2016-12-20 11:00:00,42.58,42.66,42.53,42.61,228303.0,34.7145,34.7797,34.6738,34.739,228303.0
2016-12-20 11:30:00,42.62,42.65,42.54,42.64,191692.0,34.7471,34.7716,34.6819,34.7634,191692.0
2016-12-20 12:00:00,42.64,42.74,42.58,42.72,239593.0,34.7634,34.845,34.7145,34.8287,239593.0
2016-12-20 12:30:00,42.72,42.87,42.69,42.72,325444.0,34.8287,34.951,34.8042,34.8287,325444.0
2016-12-20 13:00:00,42.72,42.83,42.68,42.83,224045.0,34.8287,34.9183,34.7961,34.9183,224045.0
2016-12-20 13:30:00,42.81,42.87,42.75,42.84,160955.0,34.902,34.951,34.8531,34.9265,160955.0
2016-12-20 14:00:00,42.84,42.86,42.76,42.82,163598.0,34.9265,34.9428,34.8613,34.9102,163598.0
2016-12-20 14:30:00,42.82,42.9,42.74,42.88,225446.0,34.9102,34.9754,34.845,34.9591,225446.0
2016-12-20 15:00:00,42.88,42.92,42.84,42.91,283015.0,34.9591,34.9917,34.9265,34.9836,283015.0
2016-12-20 15:30:00,42.92,42.95,42.81,42.88,666083.0,34.9917,35.0162,34.902,34.9591,666083.0
2016-12-21 09:30:00,43.0,43.49,42.94,43.12,512645.0,35.0569,35.4564,35.008,35.1548,512645.0
2016-12-21 10:00:00,43.11,43.11,42.94,43.05,408887.0,35.1466,35.1466,35.008,35.0977,408887.0
2016-12-21 10:30:00,43.05,43.27,43.01,43.09,486952.0,35.0977,35.2771,35.0651,35.1303,486952.0
2016-12-21 11:00:00,43.1,43.12,42.97,42.98,263240.0,35.1385,35.1548,35.0325,35.0406,263240.0
2016-12-21 11:30:00,42.99,43.08,42.94,42.97,239398.0,35.0488,35.1222,35.008,35.0325,239398.0
2016-12-21 12:00:00,42.96,43.04,42.92,43.02,162782.0,35.0243,35.0896,34.9917,35.0732,162782.0
2016-12-21 12:30:00,43.02,43.12,42.98,43.11,165854.0,35.0732,35.1548,35.0406,35.1466,165854.0
2016-12-21 13:00:00,43.12,43.13,43.01,43.03,146458.0,35.1548,35.1629,35.0651,35.0814,146458.0
2016-12-21 13:30:00,43.04,43.07,42.96,42.99,180947.0,35.0896,35.114,35.0243,35.0488,180947.0
2016-12-21 14:00:00,42.98,43.13,42.97,43.12,164175.0,35.0406,35.1629,35.0325,35.1548,164175.0
2016-12-21 14:30:00,43.12,43.13,42.97,42.99,241768.0,35.1548,35.1629,35.0325,35.0488,241768.0
2016-12-21 15:00:00,42.99,43.02,42.93,42.94,319096.0,35.0488,35.0732,34.9999,35.008,319096.0
2016-12-21 15:30:00,42.93,42.98,42.8,42.82,637327.0,34.9999,35.0406,34.8939,34.9102,637327.0
2016-12-22 09:30:00,42.8,43.08,42.75,42.95,293976.0,34.8939,35.1222,34.8531,35.0162,293976.0
2016-12-22 10:00:00,42.96,43.12,42.83,43.1,255258.0,35.0243,35.1548,34.9183,35.1385,255258.0
2016-12-22 10:30:00,43.09,43.14,42.91,43.06,385874.0,35.1303,35.1711,34.9836,35.1059,385874.0
2016-12-22 11:00:00,43.06,43.09,42.84,42.85,135478.0,35.1059,35.1303,34.9265,34.9347,135478.0
2016-12-22 11:30:00,42.85,42.85,42.56,42.57,150088.0,34.9347,34.9347,34.6982,34.7064,150088.0
2016-12-22 12:00:00,42.56,42.62,42.46,42.51,123253.0,34.6982,34.7471,34.6167,34.6575,123253.0
2016-12-22 12:30:00,42.51,42.63,42.5,42.6,146392.0,34.6575,34.7553,34.6493,34.7308,146392.0
2016-12-22 13:00:00,42.6,42.61,42.54,42.59,150081.0,34.7308,34.739,34.6819,34.7227,150081.0
2016-12-22 13:30:00,42.58,42.68,42.55,42.63,175234.0,34.7145,34.7961,34.6901,34.7553,175234.0
2016-12-22 14:00:00,42.62,42.72,42.62,42.63,117558.0,34.7471,34.8287,34.7471,34.7553,117558.0
2016-12-22 14:30:00,42.63,42.76,42.63,42.75,285573.0,34.7553,34.8613,34.7553,34.8531,285573.0
2016-12-22 15:00:00,42.76,42.76,42.61,42.65,392053.0,34.8613,34.8613,34.739,34.7716,392053.0
2016-12-22 15:30:00,42.65,42.67,42.54,42.61,512858.0,34.7716,34.7879,34.6819,34.739,512858.0
2016-12-23 09:30:00,42.66,42.76,42.46,42.62,202407.0,34.7797,34.8613,34.6167,34.7471,202407.0
2016-12-23 10:00:00,42.62,42.73,42.49,42.55,157906.0,34.7471,34.8368,34.6412,34.6901,157906.0
2016-12-23 10:30:00,42.55,42.55,42.47,42.52,118459.0,34.6901,34.6901,34.6248,34.6656,118459.0
2016-12-23 11:00:00,42.51,42.6,42.47,42.52,108467.0,34.6575,34.7308,34.6248,34.6656,108467.0
2016-12-23 11:30:00,42.53,42.6,42.48,42.5,86591.0,34.6738,34.7308,34.633,34.6493,86591.0
2016-12-23 12:00:00,42.5,42.58,42.47,42.5,112692.0,34.6493,34.7145,34.6248,34.6493,112692.0
2016-12-23 12:30:00,42.5,42.53,42.48,42.51,79315.0,34.6493,34.6738,34.633,34.6575,79315.0
2016-12-23 13:00:00,42.5,42.53,42.44,42.47,84363.0,34.6493,34.6738,34.6004,34.6248,84363.0
2016-12-23 13:30:00,42.46,42.47,42.39,42.39,105337.0,34.6167,34.6248,34.5596,34.5596,105337.0
2016-12-23 14:00:00,42.39,42.44,42.38,42.39,104771.0,34.5596,34.6004,34.5515,34.5596,104771.0
2016-12-23 14:30:00,42.39,42.54,42.38,42.47,112427.0,34.5596,34.6819,34.5515,34.6248,112427.0
2016-12-23 15:00:00,42.47,42.48,42.39,42.42,170355.0,34.6248,34.633,34.5596,34.5841,170355.0
2016-12-23 15:30:00,42.42,42.51,42.39,42.5,479614.0,34.5841,34.6575,34.5596,34.6493,479614.0
2016-12-27 09:30:00,42.45,42.69,42.27,42.58,298431.0,34.6085,34.8042,34.4618,34.7145,298431.0
2016-12-27 10:00:00,42.58,42.7,42.53,42.56,141045.0,34.7145,34.8124,34.6738,34.6982,141045.0
2016-12-27 10:30:00,42.57,42.65,42.56,42.62,148558.0,34.7064,34.7716,34.6982,34.7471,148558.0
2016-12-27 11:00:00,42.61,42.67,42.57,42.58,118045.0,34.739,34.7879,34.7064,34.7145,118045.0
2016-12-27 11:30:00,42.59,42.63,42.53,42.57,113198.0,34.7227,34.7553,34.6738,34.7064,113198.0
2016-12-27 12:00:00,42.56,42.64,42.53,42.6,116938.0,34.6982,34.7634,34.6738,34.7308,116938.0
2016-12-27 12:30:00,42.6,42.63,42.54,42.55,110299.0,34.7308,34.7553,34.6819,34.6901,110299.0
2016-12-27 13:00:00,42.55,42.56,42.5,42.5,108664.0,34.6901,34.6982,34.6493,34.6493,108664.0
2016-12-27 13:30:00,42.51,42.52,42.41,42.45,173747.0,34.6575,34.6656,34.5759,34.6085,173747.0
2016-12-27 14:00:00,42.45,42.5,42.38,42.47,274746.0,34.6085,34.6493,34.5515,34.6248,274746.0
2016-12-27 14:30:00,42.47,42.52,42.37,42.4,261740.0,34.6248,34.6656,34.5433,34.5678,261740.0
2016-12-27 15:00:00,42.4,42.52,42.39,42.47,174676.0,34.5678,34.6656,34.5596,34.6248,174676.0
2016-12-27 15:30:00,42.46,42.47,42.32,42.37,728323.0,34.6167,34.6248,34.5026,34.5433,728323.0
2016-12-28 09:30:00,42.53,42.78,42.47,42.62,457885.0,34.6738,34.8776,34.6248,34.7471,457885.0
2016-12-28 10:00:00,42.61,42.68,42.53,42.68,273490.0,34.739,34.7961,34.6738,34.7961,273490.0
2016-12-28 10:30:00,42.68,42.71,42.6,42.65,195871.0,34.7961,34.8205,34.7308,34.7716,195871.0
2016-12-28 11:00:00,42.64,42.7,42.62,42.63,183420.0,34.7634,34.8124,34.7471,34.7553,183420.0
2016-12-28 11:30:00,42.64,42.64,42.46,42.48,179673.0,34.7634,34.7634,34.6167,34.633,179673.0
2016-12-28 12:00:00,42.48,42.49,42.31,42.33,114898.0,34.633,34.6412,34.4944,34.5107,114898.0
2016-12-28 12:30:00,42.33,42.34,42.14,42.24,213561.0,34.5107,34.5189,34.3558,34.4373,213561.0
2016-12-28 13:00:00,42.25,42.3,42.17,42.24,209032.0,34.4455,34.4862,34.3803,34.4373,209032.0
2016-12-28 13:30:00,42.23,42.25,42.05,42.05,189956.0,34.4292,34.4455,34.2824,34.2824,189956.0
2016-12-28 14:00:00,42.05,42.08,41.94,42.0,193980.0,34.2824,34.3069,34.1927,34.2417,193980.0
2016-12-28 14:30:00,42.0,42.02,41.88,41.93,177410.0,34.2417,34.258,34.1438,34.1846,177410.0
2016-12-28 15:00:00,41.93,42.0,41.92,41.95,252045.0,34.1846,34.2417,34.1764,34.2009,252045.0
2016-12-28 15:30:00,41.96,41.96,41.79,41.86,831271.0,34.2091,34.2091,34.0705,34.1275,831271.0
2016-12-29 09:30:00,41.8,42.07,41.75,41.89,228394.0,34.0786,34.2987,34.0378,34.152,228394.0
2016-12-29 10:00:00,41.89,42.09,41.88,41.96,174237.0,34.152,34.315,34.1438,34.2091,174237.0
2016-12-29 10:30:00,41.96,42.0,41.65,41.69,174926.0,34.2091,34.2417,33.9563,33.9889,174926.0
2016-12-29 11:00:00,41.69,41.8,41.63,41.65,225015.0,33.9889,34.0786,33.94,33.9563,225015.0
2016-12-29 11:30:00,41.65,41.66,41.44,41.47,183316.0,33.9563,33.9645,33.7851,33.8096,183316.0
2016-12-29 12:00:00,41.46,41.54,41.39,41.53,244077.0,33.8014,33.8666,33.7443,33.8585,244077.0
2016-12-29 12:30:00,41.52,41.68,41.49,41.64,192524.0,33.8503,33.9808,33.8259,33.9482,192524.0
2016-12-29 13:00:00,41.65,41.74,41.63,41.73,158122.0,33.9563,34.0297,33.94,34.0215,158122.0
2016-12-29 13:30:00,41.72,41.72,41.61,41.62,164772.0,34.0134,34.0134,33.9237,33.9319,164772.0
2016-12-29 14:00:00,41.62,41.73,41.59,41.7,248964.0,33.9319,34.0215,33.9074,33.9971,248964.0
2016-12-29 14:30:00,41.7,41.73,41.66,41.73,201022.0,33.9971,34.0215,33.9645,34.0215,201022.0
2016-12-29 15:00:00,41.73,41.74,41.64,41.67,278008.0,34.0215,34.0297,33.9482,33.9726,278008.0
2016-12-29 15:30:00,41.68,41.72,41.64,41.68,361379.0,33.9808,34.0134,33.9482,33.9808,361379.0
2016-12-30 09:30:00,41.8,42.0,41.6,41.66,345668.0,34.0786,34.2417,33.9156,33.9645,345668.0
2016-12-30 10:00:00,41.66,41.7,41.38,41.44,140216.0,33.9645,33.9971,33.7362,33.7851,140216.0
2016-12-30 10:30:00,41.43,41.59,41.37,41.52,237234.0,33.777,33.9074,33.728,33.8503,237234.0
2016-12-30 11:00:00,41.51,41.56,41.36,41.48,339364.0,33.8422,33.8829,33.7199,33.8177,339364.0
2016-12-30 11:30:00,41.48,41.55,41.39,41.4,250013.0,33.8177,33.8748,33.7443,33.7525,250013.0
2016-12-30 12:00:00,41.41,41.46,41.3,41.32,185240.0,33.7607,33.8014,33.671,33.6873,185240.0
2016-12-30 12:30:00,41.32,41.34,41.26,41.34,211840.0,33.6873,33.7036,33.6384,33.7036,211840.0
2016-12-30 13:00:00,41.34,41.34,41.26,41.28,191530.0,33.7036,33.7036,33.6384,33.6547,191530.0
2016-12-30 13:30:00,41.29,41.33,41.24,41.28,163435.0,33.6628,33.6954,33.6221,33.6547,163435.0
2016-12-30 14:00:00,41.28,41.28,41.13,41.13,209747.0,33.6547,33.6547,33.5324,33.5324,209747.0
2016-12-30 14:30:00,41.13,41.22,41.02,41.02,335085.0,33.5324,33.6057,33.4427,33.4427,335085.0
2016-12-30 15:00:00,41.02,41.15,40.99,41.15,431555.0,33.4427,33.5487,33.4182,33.5487,431555.0
2016-12-30 15:30:00,41.15,41.21,41.05,41.2,799230.0,33.5487,33.5976,33.4672,33.5894,799230.0
2017-01-03 09:30:00,41.63,42.23,41.47,42.22,652721.0,33.94,34.4292,33.8096,34.421,652721.0
2017-01-03 10:00:00,42.22,42.54,42.19,42.3,750361.0,34.421,34.6819,34.3966,34.4862,750361.0
2017-01-03 10:30:00,42.3,42.31,41.93,41.98,454852.0,34.4862,34.4944,34.1846,34.2254,454852.0
2017-01-03 11:00:00,41.98,42.22,41.95,42.14,565439.0,34.2254,34.421,34.2009,34.3558,565439.0
2017-01-03 11:30:00,42.14,42.26,41.2,42.19,1316735.0,34.3558,34.4536,33.5894,34.3966,1316735.0
2017-01-03 12:00:00,42.19,42.25,42.07,42.1,800401.0,34.3966,34.4455,34.2987,34.3232,800401.0
2017-01-03 12:30:00,42.09,42.11,41.97,42.09,288890.0,34.315,34.3313,34.2172,34.315,288890.0
2017-01-03 13:00:00,42.1,42.26,42.03,42.24,308920.0,34.3232,34.4536,34.2661,34.4373,308920.0
2017-01-03 13:30:00,42.23,42.26,42.08,42.2,336856.0,34.4292,34.4536,34.3069,34.4047,336856.0
2017-01-03 14:00:00,42.2,42.23,42.08,42.19,633786.0,34.4047,34.4292,34.3069,34.3966,633786.0
2017-01-03 14:30:00,42.18,42.35,42.17,42.31,445913.0,34.3884,34.527,34.3803,34.4944,445913.0
2017-01-03 15:00:00,42.3,42.34,42.23,42.28,479999.0,34.4862,34.5189,34.4292,34.4699,479999.0
2017-01-03 15:30:00,42.27,42.47,42.22,42.43,1098866.0,34.4618,34.6248,34.421,34.5922,1098866.0
2017-01-04 09:30:00,42.44,42.48,42.23,42.42,406884.0,34.6004,34.633,34.4292,34.5841,406884.0
2017-01-04 10:00:00,42.41,42.54,42.29,42.33,245094.0,34.5759,34.6819,34.4781,34.5107,245094.0
2017-01-04 10:30:00,42.32,42.52,42.29,42.52,335899.0,34.5026,34.6656,34.4781,34.6656,335899.0
2017-01-04 11:00:00,42.52,42.59,42.41,42.41,368627.0,34.6656,34.7227,34.5759,34.5759,368627.0
2017-01-04 11:30:00,42.41,42.51,42.41,42.44,368963.0,34.5759,34.6575,34.5759,34.6004,368963.0
2017-01-04 12:00:00,42.45,42.55,42.44,42.51,192865.0,34.6085,34.6901,34.6004,34.6575,192865.0
2017-01-04 12:30:00,42.5,42.54,42.46,42.46,144804.0,34.6493,34.6819,34.6167,34.6167,144804.0
2017-01-04 13:00:00,42.47,42.49,42.35,42.4,286470.0,34.6248,34.6412,34.527,34.5678,286470.0
2017-01-04 13:30:00,42.39,42.49,42.39,42.43,257732.0,34.5596,34.6412,34.5596,34.5922,257732.0
2017-01-04 14:00:00,42.43,42.49,42.4,42.44,269332.0,34.5922,34.6412,34.5678,34.6004,269332.0
2017-01-04 14:30:00,42.44,42.56,42.41,42.44,299700.0,34.6004,34.6982,34.5759,34.6004,299700.0
2017-01-04 15:00:00,42.44,42.51,42.43,42.5,250340.0,34.6004,34.6575,34.5922,34.6493,250340.0
2017-01-04 15:30:00,42.5,42.58,42.45,42.51,599976.0,34.6493,34.7145,34.6085,34.6575,599976.0
2017-01-05 09:30:00,42.46,42.64,42.44,42.55,234451.0,34.6167,34.7634,34.6004,34.6901,234451.0
2017-01-05 10:00:00,42.55,42.63,42.39,42.41,276957.0,34.6901,34.7553,34.5596,34.5759,276957.0
2017-01-05 10:30:00,42.42,42.51,42.33,42.39,222971.0,34.5841,34.6575,34.5107,34.5596,222971.0
2017-01-05 11:00:00,42.38,42.5,42.34,42.48,399707.0,34.5515,34.6493,34.5189,34.633,399707.0
2017-01-05 11:30:00,42.47,42.49,42.18,42.22,323337.0,34.6248,34.6412,34.3884,34.421,323337.0
2017-01-05 12:00:00,42.22,42.31,42.06,42.11,196278.0,34.421,34.4944,34.2906,34.3313,196278.0
2017-01-05 12:30:00,42.11,42.14,42.07,42.08,114060.0,34.3313,34.3558,34.2987,34.3069,114060.0
2017-01-05 13:00:00,42.08,42.11,42.0,42.01,151456.0,34.3069,34.3313,34.2417,34.2498,151456.0
2017-01-05 13:30:00,42.02,42.04,41.96,42.0,123577.0,34.258,34.2743,34.2091,34.2417,123577.0
2017-01-05 14:00:00,41.99,42.03,41.86,41.99,286241.0,34.2335,34.2661,34.1275,34.2335,286241.0
2017-01-05 14:30:00,42.0,42.02,41.8,41.81,337010.0,34.2417,34.258,34.0786,34.0868,337010.0
2017-01-05 15:00:00,41.8,41.98,41.8,41.9,469398.0,34.0786,34.2254,34.0786,34.1601,469398.0
2017-01-05 15:30:00,41.9,41.97,41.83,41.94,761038.0,34.1601,34.2172,34.1031,34.1927,761038.0
2017-01-06 09:30:00,41.95,42.55,41.95,42.53,582896.0,34.2009,34.6901,34.2009,34.6738,582896.0
2017-01-06 10:00:00,42.52,42.76,42.5,42.59,418754.0,34.6656,34.8613,34.6493,34.7227,418754.0
2017-01-06 10:30:00,42.59,42.69,42.49,42.51,227516.0,34.7227,34.8042,34.6412,34.6575,227516.0
2017-01-06 11:00:00,42.51,42.74,42.51,42.74,331841.0,34.6575,34.845,34.6575,34.845,331841.0
2017-01-06 11:30:00,42.74,43.04,42.69,42.99,338346.0,34.845,35.0896,34.8042,35.0488,338346.0
2017-01-06 12:00:00,42.99,43.03,42.88,43.0,255630.0,35.0488,35.0814,34.9591,35.0569,255630.0
2017-01-06 12:30:00,42.99,43.04,42.96,42.98,269713.0,35.0488,35.0896,35.0243,35.0406,269713.0
2017-01-06 13:00:00,42.98,43.02,42.82,42.85,487012.0,35.0406,35.0732,34.9102,34.9347,487012.0
2017-01-06 13:30:00,42.84,43.03,42.82,43.01,252074.0,34.9265,35.0814,34.9102,35.0651,252074.0
2017-01-06 14:00:00,43.01,43.12,43.0,43.11,324190.0,35.0651,35.1548,35.0569,35.1466,324190.0
2017-01-06 14:30:00,43.11,43.15,42.92,42.93,384259.0,35.1466,35.1792,34.9917,34.9999,384259.0
2017-01-06 15:00:00,42.93,43.01,42.84,42.88,301144.0,34.9999,35.0651,34.9265,34.9591,301144.0
2017-01-06 15:30:00,42.88,42.94,42.79,42.8,919766.0,34.9591,35.008,34.8857,34.8939,919766.0
2017-01-09 09:30:00,42.62,42.69,42.49,42.54,244336.0,34.7471,34.8042,34.6412,34.6819,244336.0
2017-01-09 10:00:00,42.54,42.55,42.41,42.43,210153.0,34.6819,34.6901,34.5759,34.5922,210153.0
2017-01-09 10:30:00,42.42,42.64,42.35,42.55,232921.0,34.5841,34.7634,34.527,34.6901,232921.0
2017-01-09 11:00:00,42.54,42.71,42.53,42.69,205166.0,34.6819,34.8205,34.6738,34.8042,205166.0
2017-01-09 11:30:00,42.69,42.73,42.63,42.68,184245.0,34.8042,34.8368,34.7553,34.7961,184245.0
2017-01-09 12:00:00,42.68,42.69,42.58,42.63,140506.0,34.7961,34.8042,34.7145,34.7553,140506.0
2017-01-09 12:30:00,42.63,42.71,42.58,42.67,196530.0,34.7553,34.8205,34.7145,34.7879,196530.0
2017-01-09 13:00:00,42.67,42.68,42.51,42.52,124979.0,34.7879,34.7961,34.6575,34.6656,124979.0
2017-01-09 13:30:00,42.53,42.61,42.51,42.54,136193.0,34.6738,34.739,34.6575,34.6819,136193.0
2017-01-09 14:00:00,42.55,42.61,42.51,42.54,132844.0,34.6901,34.739,34.6575,34.6819,132844.0
2017-01-09 14:30:00,42.54,42.62,42.5,42.61,205439.0,34.6819,34.7471,34.6493,34.739,205439.0
2017-01-09 15:00:00,42.61,42.75,42.61,42.69,335547.0,34.739,34.8531,34.739,34.8042,335547.0
2017-01-09 15:30:00,42.69,42.69,42.55,42.61,557233.0,34.8042,34.8042,34.6901,34.739,557233.0
2017-01-10 09:30:00,42.83,42.85,42.62,42.75,588559.0,34.9183,34.9347,34.7471,34.8531,588559.0
2017-01-10 10:00:00,42.75,42.88,42.73,42.87,274702.0,34.8531,34.9591,34.8368,34.951,274702.0
2017-01-10 10:30:00,42.87,43.03,42.8,42.98,347737.0,34.951,35.0814,34.8939,35.0406,347737.0
2017-01-10 11:00:00,42.99,43.11,42.98,43.05,310551.0,35.0488,35.1466,35.0406,35.0977,310551.0
2017-01-10 11:30:00,43.05,43.18,42.99,43.14,699288.0,35.0977,35.2037,35.0488,35.1711,699288.0
2017-01-10 12:00:00,43.13,43.34,43.1,43.32,357710.0,35.1629,35.3341,35.1385,35.3178,357710.0
2017-01-10 12:30:00,43.31,43.36,43.24,43.25,294705.0,35.3097,35.3504,35.2526,35.2608,294705.0
2017-01-10 13:00:00,43.25,43.32,43.25,43.29,425712.0,35.2608,35.3178,35.2608,35.2934,425712.0
2017-01-10 13:30:00,43.28,43.32,43.23,43.3,870478.0,35.2852,35.3178,35.2445,35.3015,870478.0
2017-01-10 14:00:00,43.29,43.29,43.16,43.28,1088852.0,35.2934,35.2934,35.1874,35.2852,1088852.0
2017-01-10 14:30:00,43.27,43.41,43.27,43.4,478120.0,35.2771,35.3912,35.2771,35.3831,478120.0
2017-01-10 15:00:00,43.4,43.4,43.28,43.36,386730.0,35.3831,35.3831,35.2852,35.3504,386730.0
2017-01-10 15:30:00,43.36,43.63,43.36,43.61,1952004.0,35.3504,35.5706,35.3504,35.5543,1952004.0
2017-01-11 09:30:00,43.66,44.17,43.59,44.1,649828.0,35.595,36.0108,35.538,35.9537,649828.0
2017-01-11 10:00:00,44.11,44.42,43.97,44.3,1305719.0,35.9619,36.2146,35.8478,36.1168,1305719.0
2017-01-11 10:30:00,44.31,44.42,44.05,44.07,1477547.0,36.125,36.2146,35.913,35.9293,1477547.0
2017-01-11 11:00:00,44.06,44.41,44.05,44.3,1251936.0,35.9211,36.2065,35.913,36.1168,1251936.0
2017-01-11 11:30:00,44.3,44.32,43.93,44.06,1342746.0,36.1168,36.1331,35.8151,35.9211,1342746.0
2017-01-11 12:00:00,44.07,44.14,43.84,43.96,893408.0,35.9293,35.9864,35.7418,35.8396,893408.0
2017-01-11 12:30:00,43.96,44.01,43.79,43.91,543471.0,35.8396,35.8804,35.701,35.7988,543471.0
2017-01-11 13:00:00,43.91,44.02,43.81,44.0,846455.0,35.7988,35.8885,35.7173,35.8722,846455.0
2017-01-11 13:30:00,44.0,44.08,43.89,43.97,679502.0,35.8722,35.9374,35.7825,35.8478,679502.0
2017-01-11 14:00:00,43.98,44.12,43.92,44.02,623002.0,35.8559,35.9701,35.807,35.8885,623002.0
2017-01-11 14:30:00,44.02,44.09,43.88,43.93,915274.0,35.8885,35.9456,35.7744,35.8151,915274.0
2017-01-11 15:00:00,43.94,44.09,43.94,44.02,1016965.0,35.8233,35.9456,35.8233,35.8885,1016965.0
2017-01-11 15:30:00,44.02,44.12,43.98,44.07,1710527.0,35.8885,35.9701,35.8559,35.9293,1710527.0
2017-01-12 09:30:00,44.25,44.25,43.68,43.76,464716.0,36.076,36.076,35.6113,35.6766,464716.0
2017-01-12 10:00:00,43.79,43.79,43.34,43.38,396214.0,35.701,35.701,35.3341,35.3667,396214.0
2017-01-12 10:30:00,43.37,43.57,43.31,43.39,496002.0,35.3586,35.5216,35.3097,35.3749,496002.0
2017-01-12 11:00:00,43.38,43.39,43.09,43.19,410141.0,35.3667,35.3749,35.1303,35.2118,410141.0
2017-01-12 11:30:00,43.19,43.2,43.08,43.19,282193.0,35.2118,35.22,35.1222,35.2118,282193.0
2017-01-12 12:00:00,43.17,43.29,43.12,43.26,203687.0,35.1955,35.2934,35.1548,35.2689,203687.0
2017-01-12 12:30:00,43.27,43.32,43.21,43.23,159402.0,35.2771,35.3178,35.2281,35.2445,159402.0
2017-01-12 13:00:00,43.23,43.39,43.23,43.3,332943.0,35.2445,35.3749,35.2445,35.3015,332943.0
2017-01-12 13:30:00,43.29,43.39,43.29,43.31,197853.0,35.2934,35.3749,35.2934,35.3097,197853.0
2017-01-12 14:00:00,43.31,43.45,43.3,43.44,183923.0,35.3097,35.4238,35.3015,35.4157,183923.0
2017-01-12 14:30:00,43.44,43.66,43.44,43.66,311954.0,35.4157,35.595,35.4157,35.595,311954.0
2017-01-12 15:00:00,43.66,43.75,43.62,43.67,382098.0,35.595,35.6684,35.5624,35.6032,382098.0
2017-01-12 15:30:00,43.68,43.84,43.67,43.79,931488.0,35.6113,35.7418,35.6032,35.701,931488.0
2017-01-13 09:30:00,43.76,43.97,43.65,43.97,373438.0,35.6766,35.8478,35.5869,35.8478,373438.0
2017-01-13 10:00:00,43.99,44.0,43.64,43.73,236630.0,35.8641,35.8722,35.5787,35.6521,236630.0
2017-01-13 10:30:00,43.74,43.83,43.72,43.73,258054.0,35.6602,35.7336,35.6439,35.6521,258054.0
2017-01-13 11:00:00,43.73,43.89,43.71,43.88,455030.0,35.6521,35.7825,35.6358,35.7744,455030.0
2017-01-13 11:30:00,43.88,43.89,43.73,43.75,241440.0,35.7744,35.7825,35.6521,35.6684,241440.0
2017-01-13 12:00:00,43.76,43.77,43.68,43.69,137302.0,35.6766,35.6847,35.6113,35.6195,137302.0
2017-01-13 12:30:00,43.69,43.75,43.64,43.71,133238.0,35.6195,35.6684,35.5787,35.6358,133238.0
2017-01-13 13:00:00,43.72,43.8,43.71,43.73,173268.0,35.6439,35.7092,35.6358,35.6521,173268.0
2017-01-13 13:30:00,43.72,43.8,43.72,43.73,168594.0,35.6439,35.7092,35.6439,35.6521,168594.0
2017-01-13 14:00:00,43.73,43.75,43.67,43.69,465770.0,35.6521,35.6684,35.6032,35.6195,465770.0
2017-01-13 14:30:00,43.7,43.73,43.63,43.69,315274.0,35.6276,35.6521,35.5706,35.6195,315274.0
2017-01-13 15:00:00,43.69,43.72,43.63,43.71,281099.0,35.6195,35.6439,35.5706,35.6358,281099.0
2017-01-13 15:30:00,43.71,43.71,43.64,43.67,834517.0,35.6358,35.6358,35.5787,35.6032,834517.0
2017-01-17 09:30:00,43.51,43.55,43.07,43.09,381909.0,35.4727,35.5053,35.114,35.1303,381909.0
2017-01-17 10:00:00,43.09,43.2,43.02,43.06,504667.0,35.1303,35.22,35.0732,35.1059,504667.0
2017-01-17 10:30:00,43.07,43.11,42.99,43.1,295628.0,35.114,35.1466,35.0488,35.1385,295628.0
2017-01-17 11:00:00,43.1,43.1,43.0,43.09,229638.0,35.1385,35.1385,35.0569,35.1303,229638.0
2017-01-17 11:30:00,43.08,43.14,43.06,43.1,236658.0,35.1222,35.1711,35.1059,35.1385,236658.0
2017-01-17 12:00:00,43.11,43.16,43.06,43.09,283937.0,35.1466,35.1874,35.1059,35.1303,283937.0
2017-01-17 12:30:00,43.08,43.11,43.04,43.05,138853.0,35.1222,35.1466,35.0896,35.0977,138853.0
2017-01-17 13:00:00,43.06,43.11,43.06,43.11,149688.0,35.1059,35.1466,35.1059,35.1466,149688.0
2017-01-17 13:30:00,43.11,43.12,43.03,43.06,230637.0,35.1466,35.1548,35.0814,35.1059,230637.0
2017-01-17 14:00:00,43.06,43.14,43.0,43.01,228052.0,35.1059,35.1711,35.0569,35.0651,228052.0
2017-01-17 14:30:00,43.01,43.01,42.88,42.96,388877.0,35.0651,35.0651,34.9591,35.0243,388877.0
2017-01-17 15:00:00,42.96,43.02,42.93,42.97,398929.0,35.0243,35.0732,34.9999,35.0325,398929.0
2017-01-17 15:30:00,42.97,43.12,42.95,43.1,464882.0,35.0325,35.1548,35.0162,35.1385,464882.0
2017-01-18 09:30:00,43.15,43.25,42.98,43.16,405201.0,35.1792,35.2608,35.0406,35.1874,405201.0
2017-01-18 10:00:00,43.16,43.18,43.01,43.14,411401.0,35.1874,35.2037,35.0651,35.1711,411401.0
2017-01-18 10:30:00,43.13,43.37,43.1,43.36,260553.0,35.1629,35.3586,35.1385,35.3504,260553.0
2017-01-18 11:00:00,43.36,43.38,43.12,43.15,281222.0,35.3504,35.3667,35.1548,35.1792,281222.0
2017-01-18 11:30:00,43.15,43.16,43.04,43.1,238952.0,35.1792,35.1874,35.0896,35.1385,238952.0
2017-01-18 12:00:00,43.09,43.18,43.08,43.11,137619.0,35.1303,35.2037,35.1222,35.1466,137619.0
2017-01-18 12:30:00,43.1,43.14,43.01,43.06,102323.0,35.1385,35.1711,35.0651,35.1059,102323.0
2017-01-18 13:00:00,43.05,43.14,43.02,43.07,104259.0,35.0977,35.1711,35.0732,35.114,104259.0
2017-01-18 13:30:00,43.07,43.07,42.89,42.9,214587.0,35.114,35.114,34.9673,34.9754,214587.0
2017-01-18 14:00:00,42.91,43.04,42.9,43.01,325721.0,34.9836,35.0896,34.9754,35.0651,325721.0
2017-01-18 14:30:00,43.02,43.02,42.93,43.02,209546.0,35.0732,35.0732,34.9999,35.0732,209546.0
2017-01-18 15:00:00,43.01,43.1,42.98,43.07,187550.0,35.0651,35.1385,35.0406,35.114,187550.0
2017-01-18 15:30:00,43.07,43.11,43.05,43.1,506816.0,35.114,35.1466,35.0977,35.1385,506816.0
2017-01-19 09:30:00,43.06,43.2,42.98,42.99,293800.0,35.1059,35.22,35.0406,35.0488,293800.0
2017-01-19 10:00:00,43.0,43.01,42.85,42.91,148707.0,35.0569,35.0651,34.9347,34.9836,148707.0
2017-01-19 10:30:00,42.91,42.97,42.87,42.94,176387.0,34.9836,35.0325,34.951,35.008,176387.0
2017-01-19 11:00:00,42.94,42.94,42.73,42.84,238498.0,35.008,35.008,34.8368,34.9265,238498.0
2017-01-19 11:30:00,42.84,42.92,42.83,42.9,121429.0,34.9265,34.9917,34.9183,34.9754,121429.0
2017-01-19 12:00:00,42.9,42.91,42.8,42.82,187194.0,34.9754,34.9836,34.8939,34.9102,187194.0
2017-01-19 12:30:00,42.82,42.89,42.79,42.86,161097.0,34.9102,34.9673,34.8857,34.9428,161097.0
2017-01-19 13:00:00,42.86,42.9,42.79,42.82,198909.0,34.9428,34.9754,34.8857,34.9102,198909.0
2017-01-19 13:30:00,42.81,42.87,42.79,42.81,162413.0,34.902,34.951,34.8857,34.902,162413.0
2017-01-19 14:00:00,42.82,42.82,42.56,42.64,241473.0,34.9102,34.9102,34.6982,34.7634,241473.0
2017-01-19 14:30:00,42.64,42.72,42.63,42.7,177124.0,34.7634,34.8287,34.7553,34.8124,177124.0
2017-01-19 15:00:00,42.7,42.91,42.69,42.89,234101.0,34.8124,34.9836,34.8042,34.9673,234101.0
2017-01-19 15:30:00,42.89,42.9,42.83,42.87,409132.0,34.9673,34.9754,34.9183,34.951,409132.0
2017-01-20 09:30:00,43.1,43.48,42.72,42.98,666817.0,35.1385,35.4483,34.8287,35.0406,666817.0
2017-01-20 10:00:00,42.99,43.01,42.91,42.96,104552.0,35.0488,35.0651,34.9836,35.0243,104552.0
2017-01-20 10:30:00,42.96,43.01,42.83,42.88,196321.0,35.0243,35.0651,34.9183,34.9591,196321.0
2017-01-20 11:00:00,42.88,42.89,42.68,42.68,158611.0,34.9591,34.9673,34.7961,34.7961,158611.0
2017-01-20 11:30:00,42.67,42.79,42.65,42.68,167455.0,34.7879,34.8857,34.7716,34.7961,167455.0
2017-01-20 12:00:00,42.69,42.72,42.52,42.66,480964.0,34.8042,34.8287,34.6656,34.7797,480964.0
2017-01-20 12:30:00,42.66,42.66,42.51,42.61,421263.0,34.7797,34.7797,34.6575,34.739,421263.0
2017-01-20 13:00:00,42.61,42.76,42.59,42.71,169049.0,34.739,34.8613,34.7227,34.8205,169049.0
2017-01-20 13:30:00,42.71,42.71,42.64,42.69,136729.0,34.8205,34.8205,34.7634,34.8042,136729.0
2017-01-20 14:00:00,42.69,42.72,42.59,42.59,264221.0,34.8042,34.8287,34.7227,34.7227,264221.0
2017-01-20 14:30:00,42.59,42.71,42.55,42.7,363933.0,34.7227,34.8205,34.6901,34.8124,363933.0
2017-01-20 15:00:00,42.69,42.76,42.66,42.7,223266.0,34.8042,34.8613,34.7797,34.8124,223266.0
2017-01-20 15:30:00,42.7,42.92,42.69,42.9,1525549.0,34.8124,34.9917,34.8042,34.9754,1525549.0
2017-01-23 09:30:00,42.7,42.96,42.65,42.96,373519.0,34.8124,35.0243,34.7716,35.0243,373519.0
2017-01-23 10:00:00,42.96,43.0,42.87,42.94,408343.0,35.0243,35.0569,34.951,35.008,408343.0
2017-01-23 10:30:00,42.94,43.03,42.85,43.03,406807.0,35.008,35.0814,34.9347,35.0814,406807.0
2017-01-23 11:00:00,43.02,43.02,42.79,42.83,353839.0,35.0732,35.0732,34.8857,34.9183,353839.0
2017-01-23 11:30:00,42.84,42.9,42.78,42.87,248781.0,34.9265,34.9754,34.8776,34.951,248781.0
2017-01-23 12:00:00,42.87,42.87,42.75,42.8,162978.0,34.951,34.951,34.8531,34.8939,162978.0
2017-01-23 12:30:00,42.8,43.05,42.79,43.03,221902.0,34.8939,35.0977,34.8857,35.0814,221902.0
2017-01-23 13:00:00,43.03,43.06,42.95,43.02,140490.0,35.0814,35.1059,35.0162,35.0732,140490.0
2017-01-23 13:30:00,43.03,43.18,43.02,43.09,270987.0,35.0814,35.2037,35.0732,35.1303,270987.0
2017-01-23 14:00:00,43.1,43.16,43.05,43.09,288879.0,35.1385,35.1874,35.0977,35.1303,288879.0
2017-01-23 14:30:00,43.09,43.19,43.09,43.18,186737.0,35.1303,35.2118,35.1303,35.2037,186737.0
2017-01-23 15:00:00,43.18,43.23,43.13,43.18,300599.0,35.2037,35.2445,35.1629,35.2037,300599.0
2017-01-23 15:30:00,43.19,43.27,43.16,43.25,519734.0,35.2118,35.2771,35.1874,35.2608,519734.0
2017-01-24 09:30:00,43.39,43.72,43.36,43.66,266278.0,35.3749,35.6439,35.3504,35.595,266278.0
2017-01-24 10:00:00,43.66,43.82,43.63,43.69,254061.0,35.595,35.7255,35.5706,35.6195,254061.0
2017-01-24 10:30:00,43.69,43.82,43.68,43.81,187493.0,35.6195,35.7255,35.6113,35.7173,187493.0
2017-01-24 11:00:00,43.81,43.88,43.77,43.8,290812.0,35.7173,35.7744,35.6847,35.7092,290812.0
2017-01-24 11:30:00,43.81,43.9,43.78,43.87,163226.0,35.7173,35.7907,35.6929,35.7662,163226.0
2017-01-24 12:00:00,43.86,44.01,43.86,43.98,248317.0,35.7581,35.8804,35.7581,35.8559,248317.0
2017-01-24 12:30:00,43.98,44.09,43.98,44.07,202152.0,35.8559,35.9456,35.8559,35.9293,202152.0
2017-01-24 13:00:00,44.06,44.16,44.04,44.14,228001.0,35.9211,36.0027,35.9048,35.9864,228001.0
2017-01-24 13:30:00,44.15,44.19,44.09,44.1,370517.0,35.9945,36.0271,35.9456,35.9537,370517.0
2017-01-24 14:00:00,44.1,44.18,44.05,44.05,406032.0,35.9537,36.019,35.913,35.913,406032.0
2017-01-24 14:30:00,44.06,44.16,44.05,44.15,298817.0,35.9211,36.0027,35.913,35.9945,298817.0
2017-01-24 15:00:00,44.15,44.18,44.07,44.11,475156.0,35.9945,36.019,35.9293,35.9619,475156.0
2017-01-24 15:30:00,44.11,44.13,43.89,43.94,1240561.0,35.9619,35.9782,35.7825,35.8233,1240561.0
2017-01-25 09:30:00,44.25,44.61,43.98,44.08,621904.0,36.076,36.3695,35.8559,35.9374,621904.0
2017-01-25 10:00:00,44.07,44.08,43.95,44.0,278958.0,35.9293,35.9374,35.8315,35.8722,278958.0
2017-01-25 10:30:00,43.99,44.06,43.95,44.03,439507.0,35.8641,35.9211,35.8315,35.8967,439507.0
2017-01-25 11:00:00,44.03,44.15,44.01,44.15,259664.0,35.8967,35.9945,35.8804,35.9945,259664.0
2017-01-25 11:30:00,44.15,44.16,44.01,44.05,237082.0,35.9945,36.0027,35.8804,35.913,237082.0
2017-01-25 12:00:00,44.04,44.14,43.97,44.11,175920.0,35.9048,35.9864,35.8478,35.9619,175920.0
2017-01-25 12:30:00,44.11,44.17,44.1,44.17,139878.0,35.9619,36.0108,35.9537,36.0108,139878.0
2017-01-25 13:00:00,44.18,44.32,44.15,44.27,151819.0,36.019,36.1331,35.9945,36.0923,151819.0
2017-01-25 13:30:00,44.28,44.38,44.25,44.34,251709.0,36.1005,36.182,36.076,36.1494,251709.0
2017-01-25 14:00:00,44.33,44.35,44.2,44.2,278897.0,36.1413,36.1576,36.0353,36.0353,278897.0
2017-01-25 14:30:00,44.21,44.21,44.09,44.09,198207.0,36.0434,36.0434,35.9456,35.9456,198207.0
2017-01-25 15:00:00,44.09,44.17,44.07,44.17,236894.0,35.9456,36.0108,35.9293,36.0108,236894.0
2017-01-25 15:30:00,44.17,44.26,44.14,44.19,576153.0,36.0108,36.0842,35.9864,36.0271,576153.0
2017-01-26 09:30:00,44.13,44.26,43.94,44.1,355535.0,35.9782,36.0842,35.8233,35.9537,355535.0
2017-01-26 10:00:00,44.09,44.16,43.99,44.04,207870.0,35.9456,36.0027,35.8641,35.9048,207870.0
2017-01-26 10:30:00,44.04,44.1,44.03,44.06,204334.0,35.9048,35.9537,35.8967,35.9211,204334.0
2017-01-26 11:00:00,44.07,44.2,44.03,44.08,303991.0,35.9293,36.0353,35.8967,35.9374,303991.0
2017-01-26 11:30:00,44.09,44.11,43.97,43.97,212096.0,35.9456,35.9619,35.8478,35.8478,212096.0
2017-01-26 12:00:00,43.97,44.0,43.89,43.91,143799.0,35.8478,35.8722,35.7825,35.7988,143799.0
2017-01-26 12:30:00,43.91,43.99,43.82,43.98,615412.0,35.7988,35.8641,35.7255,35.8559,615412.0
2017-01-26 13:00:00,43.99,44.07,43.96,44.02,130468.0,35.8641,35.9293,35.8396,35.8885,130468.0
2017-01-26 13:30:00,44.02,44.13,43.98,44.0,156839.0,35.8885,35.9782,35.8559,35.8722,156839.0
2017-01-26 14:00:00,44.01,44.38,44.0,44.37,559599.0,35.8804,36.182,35.8722,36.1739,559599.0
2017-01-26 14:30:00,44.37,44.37,44.29,44.37,259184.0,36.1739,36.1739,36.1086,36.1739,259184.0
2017-01-26 15:00:00,44.37,44.38,44.28,44.3,593120.0,36.1739,36.182,36.1005,36.1168,593120.0
2017-01-26 15:30:00,44.3,44.35,44.27,44.3,1176139.0,36.1168,36.1576,36.0923,36.1168,1176139.0
2017-01-27 09:30:00,44.63,44.7,44.21,44.26,424943.0,36.3858,36.4429,36.0434,36.0842,424943.0
2017-01-27 10:00:00,44.26,44.39,44.17,44.19,554555.0,36.0842,36.1902,36.0108,36.0271,554555.0
2017-01-27 10:30:00,44.19,44.21,44.13,44.18,307698.0,36.0271,36.0434,35.9782,36.019,307698.0
2017-01-27 11:00:00,44.18,44.27,44.12,44.13,350724.0,36.019,36.0923,35.9701,35.9782,350724.0
2017-01-27 11:30:00,44.13,44.16,43.96,44.0,277842.0,35.9782,36.0027,35.8396,35.8722,277842.0
2017-01-27 12:00:00,44.0,44.1,43.91,43.91,160929.0,35.8722,35.9537,35.7988,35.7988,160929.0
2017-01-27 12:30:00,43.92,44.03,43.9,43.95,182105.0,35.807,35.8967,35.7907,35.8315,182105.0
2017-01-27 13:00:00,43.94,43.94,43.78,43.84,224653.0,35.8233,35.8233,35.6929,35.7418,224653.0
2017-01-27 13:30:00,43.84,43.85,43.7,43.76,198451.0,35.7418,35.7499,35.6276,35.6766,198451.0
2017-01-27 14:00:00,43.76,43.81,43.69,43.7,223187.0,35.6766,35.7173,35.6195,35.6276,223187.0
2017-01-27 14:30:00,43.7,43.76,43.66,43.73,284228.0,35.6276,35.6766,35.595,35.6521,284228.0
2017-01-27 15:00:00,43.73,43.77,43.69,43.7,290604.0,35.6521,35.6847,35.6195,35.6276,290604.0
2017-01-27 15:30:00,43.71,43.75,43.62,43.73,679011.0,35.6358,35.6684,35.5624,35.6521,679011.0
2017-01-30 09:30:00,43.73,43.73,43.19,43.38,311715.0,35.6521,35.6521,35.2118,35.3667,311715.0
2017-01-30 10:00:00,43.37,43.41,43.1,43.28,270352.0,35.3586,35.3912,35.1385,35.2852,270352.0
2017-01-30 10:30:00,43.29,43.3,43.09,43.14,210954.0,35.2934,35.3015,35.1303,35.1711,210954.0
2017-01-30 11:00:00,43.13,43.32,43.13,43.2,206395.0,35.1629,35.3178,35.1629,35.22,206395.0
2017-01-30 11:30:00,43.2,43.4,43.19,43.36,162846.0,35.22,35.3831,35.2118,35.3504,162846.0
2017-01-30 12:00:00,43.35,43.41,43.26,43.37,126187.0,35.3423,35.3912,35.2689,35.3586,126187.0
2017-01-30 12:30:00,43.36,43.37,43.26,43.3,185073.0,35.3504,35.3586,35.2689,35.3015,185073.0
2017-01-30 13:00:00,43.3,43.35,43.25,43.32,123679.0,35.3015,35.3423,35.2608,35.3178,123679.0
2017-01-30 13:30:00,43.34,43.37,43.24,43.34,166330.0,35.3341,35.3586,35.2526,35.3341,166330.0
2017-01-30 14:00:00,43.35,43.55,43.35,43.54,220944.0,35.3423,35.5053,35.3423,35.4972,220944.0
2017-01-30 14:30:00,43.54,43.65,43.5,43.64,310842.0,35.4972,35.5869,35.4646,35.5787,310842.0
2017-01-30 15:00:00,43.64,43.64,43.53,43.58,221708.0,35.5787,35.5787,35.489,35.5298,221708.0
2017-01-30 15:30:00,43.58,43.8,43.57,43.75,1042069.0,35.5298,35.7092,35.5216,35.6684,1042069.0
2017-01-31 09:30:00,43.59,43.66,43.32,43.33,327717.0,35.538,35.595,35.3178,35.326,327717.0
2017-01-31 10:00:00,43.33,43.41,43.09,43.23,396244.0,35.326,35.3912,35.1303,35.2445,396244.0
2017-01-31 10:30:00,43.24,43.5,43.23,43.48,279332.0,35.2526,35.4646,35.2445,35.4483,279332.0
2017-01-31 11:00:00,43.48,43.53,43.3,43.3,278204.0,35.4483,35.489,35.3015,35.3015,278204.0
2017-01-31 11:30:00,43.3,43.45,43.27,43.41,284177.0,35.3015,35.4238,35.2771,35.3912,284177.0
2017-01-31 12:00:00,43.41,43.56,43.39,43.43,221657.0,35.3912,35.5135,35.3749,35.4075,221657.0
2017-01-31 12:30:00,43.43,43.57,43.36,43.56,185863.0,35.4075,35.5216,35.3504,35.5135,185863.0
2017-01-31 13:00:00,43.57,43.58,43.36,43.44,179731.0,35.5216,35.5298,35.3504,35.4157,179731.0
2017-01-31 13:30:00,43.44,43.7,43.43,43.7,421934.0,35.4157,35.6276,35.4075,35.6276,421934.0
2017-01-31 14:00:00,43.69,43.88,43.69,43.88,858727.0,35.6195,35.7744,35.6195,35.7744,858727.0
2017-01-31 14:30:00,43.88,44.06,43.87,44.05,452393.0,35.7744,35.9211,35.7662,35.913,452393.0
2017-01-31 15:00:00,44.05,44.41,44.04,44.16,1730700.0,35.913,36.2065,35.9048,36.0027,1730700.0
2017-01-31 15:30:00,44.15,44.54,43.94,43.99,2732985.0,35.9945,36.3125,35.8233,35.8641,2732985.0
2017-02-01 09:30:00,43.2,43.32,42.5,42.72,1508922.0,35.22,35.3178,34.6493,34.8287,1508922.0
2017-02-01 10:00:00,42.72,42.83,42.64,42.73,656378.0,34.8287,34.9183,34.7634,34.8368,656378.0
2017-02-01 10:30:00,42.73,42.77,42.55,42.59,725761.0,34.8368,34.8694,34.6901,34.7227,725761.0
2017-02-01 11:00:00,42.58,42.77,42.25,42.29,1081911.0,34.7145,34.8694,34.4455,34.4781,1081911.0
2017-02-01 11:30:00,42.29,42.64,42.28,42.64,764728.0,34.4781,34.7634,34.4699,34.7634,764728.0
2017-02-01 12:00:00,42.64,42.77,42.34,42.39,545951.0,34.7634,34.8694,34.5189,34.5596,545951.0
2017-02-01 12:30:00,42.39,42.57,42.36,42.48,385323.0,34.5596,34.7064,34.5352,34.633,385323.0
2017-02-01 13:00:00,42.48,42.52,42.33,42.42,422979.0,34.633,34.6656,34.5107,34.5841,422979.0
2017-02-01 13:30:00,42.42,42.61,42.39,42.53,397639.0,34.5841,34.739,34.5596,34.6738,397639.0
2017-02-01 14:00:00,42.53,42.53,42.25,42.38,508696.0,34.6738,34.6738,34.4455,34.5515,508696.0
2017-02-01 14:30:00,42.38,42.58,42.3,42.57,531475.0,34.5515,34.7145,34.4862,34.7064,531475.0
2017-02-01 15:00:00,42.56,42.76,42.52,42.75,652625.0,34.6982,34.8613,34.6656,34.8531,652625.0
2017-02-01 15:30:00,42.76,42.79,42.5,42.51,1378536.0,34.8613,34.8857,34.6493,34.6575,1378536.0
2017-02-02 09:30:00,42.48,42.57,42.01,42.04,654227.0,34.633,34.7064,34.2498,34.2743,654227.0
2017-02-02 10:00:00,42.04,42.4,42.04,42.26,636831.0,34.2743,34.5678,34.2743,34.4536,636831.0
2017-02-02 10:30:00,42.26,42.39,42.13,42.33,532201.0,34.4536,34.5596,34.3477,34.5107,532201.0
2017-02-02 11:00:00,42.32,42.43,42.29,42.41,716797.0,34.5026,34.5922,34.4781,34.5759,716797.0
2017-02-02 11:30:00,42.41,42.42,42.3,42.37,511217.0,34.5759,34.5841,34.4862,34.5433,511217.0
2017-02-02 12:00:00,42.37,42.46,42.33,42.42,312580.0,34.5433,34.6167,34.5107,34.5841,312580.0
2017-02-02 12:30:00,42.42,42.48,42.39,42.42,249246.0,34.5841,34.633,34.5596,34.5841,249246.0
2017-02-02 13:00:00,42.42,42.44,42.37,42.41,333405.0,34.5841,34.6004,34.5433,34.5759,333405.0
2017-02-02 13:30:00,42.4,42.49,42.38,42.43,219805.0,34.5678,34.6412,34.5515,34.5922,219805.0
2017-02-02 14:00:00,42.44,42.47,42.37,42.4,458397.0,34.6004,34.6248,34.5433,34.5678,458397.0
2017-02-02 14:30:00,42.39,42.41,42.23,42.25,304896.0,34.5596,34.5759,34.4292,34.4455,304896.0
2017-02-02 15:00:00,42.26,42.36,42.25,42.31,417684.0,34.4536,34.5352,34.4455,34.4944,417684.0
2017-02-02 15:30:00,42.3,42.31,42.16,42.3,1388974.0,34.4862,34.4944,34.3721,34.4862,1388974.0
2017-02-03 09:30:00,42.32,42.49,42.1,42.38,704121.0,34.5026,34.6412,34.3232,34.5515,704121.0
2017-02-03 10:00:00,42.39,42.5,42.31,42.34,615715.0,34.5596,34.6493,34.4944,34.5189,615715.0
2017-02-03 10:30:00,42.34,42.41,42.23,42.4,521143.0,34.5189,34.5759,34.4292,34.5678,521143.0
2017-02-03 11:00:00,42.39,42.46,42.35,42.41,415203.0,34.5596,34.6167,34.527,34.5759,415203.0
2017-02-03 11:30:00,42.41,42.61,42.39,42.59,358252.0,34.5759,34.739,34.5596,34.7227,358252.0
2017-02-03 12:00:00,42.59,42.6,42.43,42.46,250367.0,34.7227,34.7308,34.5922,34.6167,250367.0
2017-02-03 12:30:00,42.46,42.56,42.44,42.55,160384.0,34.6167,34.6982,34.6004,34.6901,160384.0
2017-02-03 13:00:00,42.55,42.57,42.5,42.52,151069.0,34.6901,34.7064,34.6493,34.6656,151069.0
2017-02-03 13:30:00,42.51,42.61,42.45,42.6,256320.0,34.6575,34.739,34.6085,34.7308,256320.0
2017-02-03 14:00:00,42.61,42.65,42.58,42.6,184847.0,34.739,34.7716,34.7145,34.7308,184847.0
2017-02-03 14:30:00,42.59,42.6,42.54,42.58,433122.0,34.7227,34.7308,34.6819,34.7145,433122.0
2017-02-03 15:00:00,42.58,42.69,42.56,42.63,384890.0,34.7145,34.8042,34.6982,34.7553,384890.0
2017-02-03 15:30:00,42.63,42.66,42.53,42.65,961032.0,34.7553,34.7797,34.6738,34.7716,961032.0
2017-02-06 09:30:00,42.59,42.76,42.44,42.51,445055.0,34.7227,34.8613,34.6004,34.6575,445055.0
2017-02-06 10:00:00,42.51,42.51,42.27,42.31,580586.0,34.6575,34.6575,34.4618,34.4944,580586.0
2017-02-06 10:30:00,42.32,42.45,42.32,42.4,221563.0,34.5026,34.6085,34.5026,34.5678,221563.0
2017-02-06 11:00:00,42.4,42.42,42.29,42.37,418778.0,34.5678,34.5841,34.4781,34.5433,418778.0
2017-02-06 11:30:00,42.36,42.38,42.13,42.16,234529.0,34.5352,34.5515,34.3477,34.3721,234529.0
2017-02-06 12:00:00,42.16,42.31,42.16,42.21,456286.0,34.3721,34.4944,34.3721,34.4129,456286.0
2017-02-06 12:30:00,42.21,42.23,42.15,42.16,186259.0,34.4129,34.4292,34.364,34.3721,186259.0
2017-02-06 13:00:00,42.16,42.22,42.11,42.15,166919.0,34.3721,34.421,34.3313,34.364,166919.0
2017-02-06 13:30:00,42.15,42.18,42.1,42.15,322306.0,34.364,34.3884,34.3232,34.364,322306.0
2017-02-06 14:00:00,42.15,42.18,42.08,42.09,227464.0,34.364,34.3884,34.3069,34.315,227464.0
2017-02-06 14:30:00,42.08,42.2,42.01,42.05,868154.0,34.3069,34.4047,34.2498,34.2824,868154.0
2017-02-06 15:00:00,42.05,42.2,42.05,42.13,887516.0,34.2824,34.4047,34.2824,34.3477,887516.0
2017-02-06 15:30:00,42.14,42.3,42.12,42.3,1125131.0,34.3558,34.4862,34.3395,34.4862,1125131.0
2017-02-07 09:30:00,42.52,42.65,42.2,42.21,423352.0,34.6656,34.7716,34.4047,34.4129,423352.0
2017-02-07 10:00:00,42.21,42.25,42.02,42.12,342702.0,34.4129,34.4455,34.258,34.3395,342702.0
2017-02-07 10:30:00,42.12,42.16,42.04,42.05,194387.0,34.3395,34.3721,34.2743,34.2824,194387.0
2017-02-07 11:00:00,42.06,42.08,41.88,41.89,428701.0,34.2906,34.3069,34.1438,34.152,428701.0
2017-02-07 11:30:00,41.89,41.9,41.62,41.69,422472.0,34.152,34.1601,33.9319,33.9889,422472.0
2017-02-07 12:00:00,41.7,41.72,41.46,41.5,680919.0,33.9971,34.0134,33.8014,33.834,680919.0
2017-02-07 12:30:00,41.5,41.54,41.29,41.3,503956.0,33.834,33.8666,33.6628,33.671,503956.0
2017-02-07 13:00:00,41.29,41.4,41.26,41.29,504817.0,33.6628,33.7525,33.6384,33.6628,504817.0
2017-02-07 13:30:00,41.3,41.37,41.25,41.29,568325.0,33.671,33.728,33.6302,33.6628,568325.0
2017-02-07 14:00:00,41.29,41.29,41.06,41.17,713953.0,33.6628,33.6628,33.4753,33.565,713953.0
2017-02-07 14:30:00,41.17,41.27,41.14,41.17,543960.0,33.565,33.6465,33.5405,33.565,543960.0
2017-02-07 15:00:00,41.17,41.27,41.16,41.18,464618.0,33.565,33.6465,33.5568,33.5731,464618.0
2017-02-07 15:30:00,41.17,41.26,41.01,41.23,1624857.0,33.565,33.6384,33.4345,33.6139,1624857.0
2017-02-08 09:30:00,41.23,41.23,40.81,41.04,474335.0,33.6139,33.6139,33.2715,33.459,474335.0
2017-02-08 10:00:00,41.04,41.34,41.03,41.14,554458.0,33.459,33.7036,33.4508,33.5405,554458.0
2017-02-08 10:30:00,41.14,41.27,41.05,41.26,527971.0,33.5405,33.6465,33.4672,33.6384,527971.0
2017-02-08 11:00:00,41.26,41.26,41.05,41.11,425244.0,33.6384,33.6384,33.4672,33.5161,425244.0
2017-02-08 11:30:00,41.12,41.15,40.89,40.98,406627.0,33.5242,33.5487,33.3367,33.4101,406627.0
2017-02-08 12:00:00,40.98,41.13,40.94,41.1,321675.0,33.4101,33.5324,33.3775,33.5079,321675.0
2017-02-08 12:30:00,41.1,41.12,41.01,41.04,234157.0,33.5079,33.5242,33.4345,33.459,234157.0
2017-02-08 13:00:00,41.05,41.15,40.93,40.93,406425.0,33.4672,33.5487,33.3693,33.3693,406425.0
2017-02-08 13:30:00,40.94,41.12,40.88,41.1,545745.0,33.3775,33.5242,33.3286,33.5079,545745.0
2017-02-08 14:00:00,41.09,41.16,41.01,41.08,333067.0,33.4998,33.5568,33.4345,33.4916,333067.0
2017-02-08 14:30:00,41.08,41.22,41.08,41.17,341208.0,33.4916,33.6057,33.4916,33.565,341208.0
2017-02-08 15:00:00,41.17,41.26,41.12,41.16,430475.0,33.565,33.6384,33.5242,33.5568,430475.0
2017-02-08 15:30:00,41.16,41.16,40.97,40.99,1479251.0,33.5568,33.5568,33.4019,33.4182,1479251.0
2017-02-09 09:30:00,41.07,41.22,40.96,41.02,363078.0,33.4835,33.6057,33.3938,33.4427,363078.0
2017-02-09 10:00:00,41.01,41.41,40.97,41.36,433094.0,33.4345,33.7607,33.4019,33.7199,433094.0
2017-02-09 10:30:00,41.36,41.47,41.3,41.41,550903.0,33.7199,33.8096,33.671,33.7607,550903.0
2017-02-09 11:00:00,41.42,41.51,41.27,41.49,433005.0,33.7688,33.8422,33.6465,33.8259,433005.0
2017-02-09 11:30:00,41.48,41.56,41.42,41.48,291041.0,33.8177,33.8829,33.7688,33.8177,291041.0
2017-02-09 12:00:00,41.48,41.49,41.42,41.44,307522.0,33.8177,33.8259,33.7688,33.7851,307522.0
2017-02-09 12:30:00,41.44,41.48,41.28,41.3,388521.0,33.7851,33.8177,33.6547,33.671,388521.0
2017-02-09 13:00:00,41.3,41.39,41.23,41.33,277109.0,33.671,33.7443,33.6139,33.6954,277109.0
2017-02-09 13:30:00,41.34,41.35,41.28,41.33,192818.0,33.7036,33.7117,33.6547,33.6954,192818.0
2017-02-09 14:00:00,41.33,41.35,41.2,41.23,220594.0,33.6954,33.7117,33.5894,33.6139,220594.0
2017-02-09 14:30:00,41.23,41.41,41.22,41.38,415957.0,33.6139,33.7607,33.6057,33.7362,415957.0
2017-02-09 15:00:00,41.38,41.46,41.33,41.38,448591.0,33.7362,33.8014,33.6954,33.7362,448591.0
2017-02-09 15:30:00,41.38,41.42,41.29,41.31,899061.0,33.7362,33.7688,33.6628,33.6791,899061.0
2017-02-10 09:30:00,41.34,41.43,41.17,41.34,446763.0,33.7036,33.777,33.565,33.7036,446763.0
2017-02-10 10:00:00,41.34,41.53,41.31,41.52,404277.0,33.7036,33.8585,33.6791,33.8503,404277.0
2017-02-10 10:30:00,41.52,41.62,41.44,41.61,282627.0,33.8503,33.9319,33.7851,33.9237,282627.0
2017-02-10 11:00:00,41.61,41.61,41.48,41.55,359739.0,33.9237,33.9237,33.8177,33.8748,359739.0
2017-02-10 11:30:00,41.55,41.57,41.49,41.55,244754.0,33.8748,33.8911,33.8259,33.8748,244754.0
2017-02-10 12:00:00,41.54,41.71,41.53,41.65,203041.0,33.8666,34.0052,33.8585,33.9563,203041.0
2017-02-10 12:30:00,41.65,41.78,41.63,41.77,330507.0,33.9563,34.0623,33.94,34.0542,330507.0
2017-02-10 13:00:00,41.78,41.97,41.74,41.93,608208.0,34.0623,34.2172,34.0297,34.1846,608208.0
2017-02-10 13:30:00,41.93,42.07,41.87,42.0,1055410.0,34.1846,34.2987,34.1357,34.2417,1055410.0
2017-02-10 14:00:00,42.0,42.01,41.83,41.95,231441.0,34.2417,34.2498,34.1031,34.2009,231441.0
2017-02-10 14:30:00,41.95,41.96,41.9,41.94,216981.0,34.2009,34.2091,34.1601,34.1927,216981.0
2017-02-10 15:00:00,41.94,42.02,41.91,41.93,357822.0,34.1927,34.258,34.1683,34.1846,357822.0
2017-02-10 15:30:00,41.93,41.93,41.82,41.85,794042.0,34.1846,34.1846,34.0949,34.1194,794042.0
2017-02-13 09:30:00,42.03,42.09,41.78,41.88,383957.0,34.2661,34.315,34.0623,34.1438,383957.0
2017-02-13 10:00:00,41.87,41.91,41.76,41.8,401689.0,34.1357,34.1683,34.046,34.0786,401689.0
2017-02-13 10:30:00,41.81,41.85,41.66,41.67,311962.0,34.0868,34.1194,33.9645,33.9726,311962.0
2017-02-13 11:00:00,41.68,41.72,41.6,41.71,338340.0,33.9808,34.0134,33.9156,34.0052,338340.0
2017-02-13 11:30:00,41.71,41.77,41.67,41.7,195689.0,34.0052,34.0542,33.9726,33.9971,195689.0
2017-02-13 12:00:00,41.69,41.75,41.65,41.7,169133.0,33.9889,34.0378,33.9563,33.9971,169133.0
2017-02-13 12:30:00,41.71,41.75,41.67,41.75,267633.0,34.0052,34.0378,33.9726,34.0378,267633.0
2017-02-13 13:00:00,41.74,41.8,41.68,41.77,274630.0,34.0297,34.0786,33.9808,34.0542,274630.0
2017-02-13 13:30:00,41.78,41.78,41.69,41.74,253280.0,34.0623,34.0623,33.9889,34.0297,253280.0
2017-02-13 14:00:00,41.74,41.89,41.74,41.87,303593.0,34.0297,34.152,34.0297,34.1357,303593.0
2017-02-13 14:30:00,41.87,41.9,41.81,41.88,259171.0,34.1357,34.1601,34.0868,34.1438,259171.0
2017-02-13 15:00:00,41.87,41.9,41.82,41.87,219160.0,34.1357,34.1601,34.0949,34.1357,219160.0
2017-02-13 15:30:00,41.87,41.87,41.75,41.76,593571.0,34.1357,34.1357,34.0378,34.046,593571.0
2017-02-14 09:30:00,41.61,41.8,41.32,41.33,503148.0,33.9237,34.0786,33.6873,33.6954,503148.0
2017-02-14 10:00:00,41.33,41.35,41.09,41.13,340025.0,33.6954,33.7117,33.4998,33.5324,340025.0
2017-02-14 10:30:00,41.14,41.18,41.04,41.05,464138.0,33.5405,33.5731,33.459,33.4672,464138.0
2017-02-14 11:00:00,41.05,41.15,40.95,41.0,622198.0,33.4672,33.5487,33.3856,33.4264,622198.0
2017-02-14 11:30:00,41.01,41.13,40.98,41.13,262783.0,33.4345,33.5324,33.4101,33.5324,262783.0
2017-02-14 12:00:00,41.13,41.15,40.95,40.98,428793.0,33.5324,33.5487,33.3856,33.4101,428793.0
2017-02-14 12:30:00,40.98,41.09,40.96,41.06,411997.0,33.4101,33.4998,33.3938,33.4753,411997.0
2017-02-14 13:00:00,41.05,41.14,41.03,41.05,469823.0,33.4672,33.5405,33.4508,33.4672,469823.0
2017-02-14 13:30:00,41.06,41.21,41.05,41.21,503065.0,33.4753,33.5976,33.4672,33.5976,503065.0
2017-02-14 14:00:00,41.21,41.39,41.2,41.34,273147.0,33.5976,33.7443,33.5894,33.7036,273147.0
2017-02-14 14:30:00,41.34,41.49,41.31,41.46,418590.0,33.7036,33.8259,33.6791,33.8014,418590.0
2017-02-14 15:00:00,41.46,41.5,41.42,41.43,292682.0,33.8014,33.834,33.7688,33.777,292682.0
2017-02-14 15:30:00,41.44,41.52,41.38,41.48,574440.0,33.7851,33.8503,33.7362,33.8177,574440.0
2017-02-15 09:30:00,41.35,41.46,41.06,41.14,457238.0,33.7117,33.8014,33.4753,33.5405,457238.0
2017-02-15 10:00:00,41.13,41.2,41.02,41.02,365727.0,33.5324,33.5894,33.4427,33.4427,365727.0
2017-02-15 10:30:00,41.02,41.05,40.86,40.87,583524.0,33.4427,33.4672,33.3122,33.3204,583524.0
2017-02-15 11:00:00,40.87,40.89,40.76,40.78,890512.0,33.3204,33.3367,33.2307,33.247,890512.0
2017-02-15 11:30:00,40.79,40.92,40.63,40.89,674317.0,33.2552,33.3612,33.1247,33.3367,674317.0
2017-02-15 12:00:00,40.89,41.0,40.82,40.89,835714.0,33.3367,33.4264,33.2796,33.3367,835714.0
2017-02-15 12:30:00,40.89,41.03,40.89,41.0,402940.0,33.3367,33.4508,33.3367,33.4264,402940.0
2017-02-15 13:00:00,41.0,41.11,40.99,41.01,480064.0,33.4264,33.5161,33.4182,33.4345,480064.0
2017-02-15 13:30:00,41.02,41.5,41.01,41.41,866833.0,33.4427,33.834,33.4345,33.7607,866833.0
2017-02-15 14:00:00,41.42,41.5,41.32,41.5,532568.0,33.7688,33.834,33.6873,33.834,532568.0
2017-02-15 14:30:00,41.49,41.58,41.47,41.57,326774.0,33.8259,33.8992,33.8096,33.8911,326774.0
2017-02-15 15:00:00,41.57,41.73,41.53,41.63,506787.0,33.8911,34.0215,33.8585,33.94,506787.0
2017-02-15 15:30:00,41.64,41.68,41.58,41.6,739127.0,33.9482,33.9808,33.8992,33.9156,739127.0
2017-02-16 09:30:00,41.62,41.77,41.45,41.61,363577.0,33.9319,34.0542,33.7933,33.9237,363577.0
2017-02-16 10:00:00,41.61,41.77,41.54,41.61,238418.0,33.9237,34.0542,33.8666,33.9237,238418.0
2017-02-16 10:30:00,41.61,41.64,41.38,41.51,222611.0,33.9237,33.9482,33.7362,33.8422,222611.0
2017-02-16 11:00:00,41.5,41.58,41.44,41.57,303121.0,33.834,33.8992,33.7851,33.8911,303121.0
2017-02-16 11:30:00,41.58,41.67,41.55,41.66,333344.0,33.8992,33.9726,33.8748,33.9645,333344.0
2017-02-16 12:00:00,41.65,41.73,41.59,41.63,329764.0,33.9563,34.0215,33.9074,33.94,329764.0
2017-02-16 12:30:00,41.62,41.71,41.62,41.69,277793.0,33.9319,34.0052,33.9319,33.9889,277793.0
2017-02-16 13:00:00,41.69,41.77,41.42,41.57,368861.0,33.9889,34.0542,33.7688,33.8911,368861.0
2017-02-16 13:30:00,41.57,41.62,41.48,41.61,166179.0,33.8911,33.9319,33.8177,33.9237,166179.0
2017-02-16 14:00:00,41.62,41.81,41.57,41.78,257635.0,33.9319,34.0868,33.8911,34.0623,257635.0
2017-02-16 14:30:00,41.77,41.77,41.66,41.74,332223.0,34.0542,34.0542,33.9645,34.0297,332223.0
2017-02-16 15:00:00,41.73,41.74,41.64,41.71,574016.0,34.0215,34.0297,33.9482,34.0052,574016.0
2017-02-16 15:30:00,41.71,41.75,41.67,41.69,645156.0,34.0052,34.0378,33.9726,33.9889,645156.0
2017-02-17 09:30:00,41.58,41.81,41.44,41.81,764515.0,33.8992,34.0868,33.7851,34.0868,764515.0
2017-02-17 10:00:00,41.8,41.92,41.66,41.8,299183.0,34.0786,34.1764,33.9645,34.0786,299183.0
2017-02-17 10:30:00,41.8,42.01,41.77,41.86,566584.0,34.0786,34.2498,34.0542,34.1275,566584.0
2017-02-17 11:00:00,41.86,42.0,41.72,41.73,343684.0,34.1275,34.2417,34.0134,34.0215,343684.0
2017-02-17 11:30:00,41.73,41.85,41.68,41.85,147068.0,34.0215,34.1194,33.9808,34.1194,147068.0
2017-02-17 12:00:00,41.85,41.85,41.74,41.76,128670.0,34.1194,34.1194,34.0297,34.046,128670.0
2017-02-17 12:30:00,41.77,41.87,41.76,41.86,147995.0,34.0542,34.1357,34.046,34.1275,147995.0
2017-02-17 13:00:00,41.85,41.86,41.69,41.71,199034.0,34.1194,34.1275,33.9889,34.0052,199034.0
2017-02-17 13:30:00,41.72,41.78,41.68,41.77,118844.0,34.0134,34.0623,33.9808,34.0542,118844.0
2017-02-17 14:00:00,41.77,41.97,41.76,41.95,362853.0,34.0542,34.2172,34.046,34.2009,362853.0
2017-02-17 14:30:00,41.95,42.14,41.94,41.97,552806.0,34.2009,34.3558,34.1927,34.2172,552806.0
2017-02-17 15:00:00,41.98,42.0,41.88,41.93,220138.0,34.2254,34.2417,34.1438,34.1846,220138.0
2017-02-17 15:30:00,41.93,41.99,41.88,41.91,957427.0,34.1846,34.2335,34.1438,34.1683,957427.0
2017-02-21 09:30:00,42.08,42.46,41.99,42.37,487087.0,34.3069,34.6167,34.2335,34.5433,487087.0
2017-02-21 10:00:00,42.36,42.56,42.34,42.55,450387.0,34.5352,34.6982,34.5189,34.6901,450387.0
2017-02-21 10:30:00,42.54,42.55,42.44,42.48,608358.0,34.6819,34.6901,34.6004,34.633,608358.0
2017-02-21 11:00:00,42.46,42.73,42.44,42.57,587533.0,34.6167,34.8368,34.6004,34.7064,587533.0
2017-02-21 11:30:00,42.57,42.59,42.49,42.52,413850.0,34.7064,34.7227,34.6412,34.6656,413850.0
2017-02-21 12:00:00,42.51,42.68,42.51,42.65,409035.0,34.6575,34.7961,34.6575,34.7716,409035.0
2017-02-21 12:30:00,42.65,42.77,42.59,42.77,263576.0,34.7716,34.8694,34.7227,34.8694,263576.0
2017-02-21 13:00:00,42.77,42.8,42.65,42.68,330920.0,34.8694,34.8939,34.7716,34.7961,330920.0
2017-02-21 13:30:00,42.67,42.74,42.61,42.7,175477.0,34.7879,34.845,34.739,34.8124,175477.0
2017-02-21 14:00:00,42.71,42.71,42.61,42.7,163907.0,34.8205,34.8205,34.739,34.8124,163907.0
2017-02-21 14:30:00,42.69,42.72,42.64,42.66,208436.0,34.8042,34.8287,34.7634,34.7797,208436.0
2017-02-21 15:00:00,42.66,42.74,42.63,42.72,258494.0,34.7797,34.845,34.7553,34.8287,258494.0
2017-02-21 15:30:00,42.71,42.73,42.62,42.62,696724.0,34.8205,34.8368,34.7471,34.7471,696724.0
2017-02-22 09:30:00,42.37,42.5,42.16,42.33,301239.0,34.5433,34.6493,34.3721,34.5107,301239.0
2017-02-22 10:00:00,42.34,42.43,42.28,42.43,176382.0,34.5189,34.5922,34.4699,34.5922,176382.0
2017-02-22 10:30:00,42.43,42.44,42.24,42.25,262111.0,34.5922,34.6004,34.4373,34.4455,262111.0
2017-02-22 11:00:00,42.25,42.25,42.09,42.18,218230.0,34.4455,34.4455,34.315,34.3884,218230.0
2017-02-22 11:30:00,42.18,42.24,42.15,42.16,147137.0,34.3884,34.4373,34.364,34.3721,147137.0
2017-02-22 12:00:00,42.16,42.19,42.1,42.14,273495.0,34.3721,34.3966,34.3232,34.3558,273495.0
2017-02-22 12:30:00,42.15,42.16,42.07,42.07,129837.0,34.364,34.3721,34.2987,34.2987,129837.0
2017-02-22 13:00:00,42.08,42.13,42.07,42.09,161683.0,34.3069,34.3477,34.2987,34.315,161683.0
2017-02-22 13:30:00,42.1,42.12,42.07,42.11,200150.0,34.3232,34.3395,34.2987,34.3313,200150.0
2017-02-22 14:00:00,42.11,42.12,41.92,42.08,351867.0,34.3313,34.3395,34.1764,34.3069,351867.0
2017-02-22 14:30:00,42.08,42.19,42.04,42.16,264190.0,34.3069,34.3966,34.2743,34.3721,264190.0
2017-02-22 15:00:00,42.17,42.18,42.02,42.1,329854.0,34.3803,34.3884,34.258,34.3232,329854.0
2017-02-22 15:30:00,42.11,42.19,42.07,42.16,918436.0,34.3313,34.3966,34.2987,34.3721,918436.0
2017-02-23 09:30:00,42.37,42.37,42.14,42.23,171884.0,34.5433,34.5433,34.3558,34.4292,171884.0
2017-02-23 10:00:00,42.23,42.31,42.03,42.04,204032.0,34.4292,34.4944,34.2661,34.2743,204032.0
2017-02-23 10:30:00,42.05,42.14,41.89,41.9,240354.0,34.2824,34.3558,34.152,34.1601,240354.0
2017-02-23 11:00:00,41.9,41.94,41.7,41.71,215925.0,34.1601,34.1927,33.9971,34.0052,215925.0
2017-02-23 11:30:00,41.7,41.76,41.66,41.66,267979.0,33.9971,34.046,33.9645,33.9645,267979.0
2017-02-23 12:00:00,41.66,41.78,41.66,41.73,189866.0,33.9645,34.0623,33.9645,34.0215,189866.0
2017-02-23 12:30:00,41.74,41.83,41.73,41.79,142664.0,34.0297,34.1031,34.0215,34.0705,142664.0
2017-02-23 13:00:00,41.79,41.84,41.76,41.77,232346.0,34.0705,34.1112,34.046,34.0542,232346.0
2017-02-23 13:30:00,41.77,41.83,41.73,41.77,164037.0,34.0542,34.1031,34.0215,34.0542,164037.0
2017-02-23 14:00:00,41.76,41.79,41.72,41.77,185852.0,34.046,34.0705,34.0134,34.0542,185852.0
2017-02-23 14:30:00,41.78,41.78,41.67,41.68,205327.0,34.0623,34.0623,33.9726,33.9808,205327.0
2017-02-23 15:00:00,41.68,41.71,41.49,41.51,511012.0,33.9808,34.0052,33.8259,33.8422,511012.0
2017-02-23 15:30:00,41.51,41.53,41.46,41.5,826979.0,33.8422,33.8585,33.8014,33.834,826979.0
2017-02-24 09:30:00,41.38,41.49,41.25,41.48,435704.0,33.7362,33.8259,33.6302,33.8177,435704.0
2017-02-24 10:00:00,41.48,41.59,41.4,41.52,292545.0,33.8177,33.9074,33.7525,33.8503,292545.0
2017-02-24 10:30:00,41.52,41.66,41.46,41.65,418372.0,33.8503,33.9645,33.8014,33.9563,418372.0
2017-02-24 11:00:00,41.66,41.73,41.62,41.67,212442.0,33.9645,34.0215,33.9319,33.9726,212442.0
2017-02-24 11:30:00,41.66,41.67,41.55,41.58,304568.0,33.9645,33.9726,33.8748,33.8992,304568.0
2017-02-24 12:00:00,41.58,41.68,41.57,41.65,283641.0,33.8992,33.9808,33.8911,33.9563,283641.0
2017-02-24 12:30:00,41.65,41.66,41.58,41.61,189444.0,33.9563,33.9645,33.8992,33.9237,189444.0
2017-02-24 13:00:00,41.61,41.66,41.59,41.65,141178.0,33.9237,33.9645,33.9074,33.9563,141178.0
2017-02-24 13:30:00,41.66,41.74,41.65,41.69,105780.0,33.9645,34.0297,33.9563,33.9889,105780.0
2017-02-24 14:00:00,41.69,41.7,41.59,41.63,209763.0,33.9889,33.9971,33.9074,33.94,209763.0
2017-02-24 14:30:00,41.63,41.67,41.6,41.6,227624.0,33.94,33.9726,33.9156,33.9156,227624.0
2017-02-24 15:00:00,41.61,41.72,41.59,41.68,295515.0,33.9237,34.0134,33.9074,33.9808,295515.0
2017-02-24 15:30:00,41.69,41.82,41.68,41.8,1169462.0,33.9889,34.0949,33.9808,34.0786,1169462.0
2017-02-27 09:30:00,41.72,41.96,41.71,41.96,215186.0,34.0134,34.2091,34.0052,34.2091,215186.0
2017-02-27 10:00:00,41.94,41.96,41.85,41.89,200256.0,34.1927,34.2091,34.1194,34.152,200256.0
2017-02-27 10:30:00,41.9,42.05,41.86,41.93,299038.0,34.1601,34.2824,34.1275,34.1846,299038.0
2017-02-27 11:00:00,41.94,42.03,41.9,41.95,245828.0,34.1927,34.2661,34.1601,34.2009,245828.0
2017-02-27 11:30:00,41.95,41.96,41.9,41.95,224609.0,34.2009,34.2091,34.1601,34.2009,224609.0
2017-02-27 12:00:00,41.94,42.03,41.91,41.93,149284.0,34.1927,34.2661,34.1683,34.1846,149284.0
2017-02-27 12:30:00,41.93,42.01,41.9,41.9,112972.0,34.1846,34.2498,34.1601,34.1601,112972.0
2017-02-27 13:00:00,41.91,42.03,41.88,42.01,225916.0,34.1683,34.2661,34.1438,34.2498,225916.0
2017-02-27 13:30:00,42.0,42.07,42.0,42.05,129226.0,34.2417,34.2987,34.2417,34.2824,129226.0
2017-02-27 14:00:00,42.05,42.2,42.04,42.18,151987.0,34.2824,34.4047,34.2743,34.3884,151987.0
2017-02-27 14:30:00,42.18,42.2,42.12,42.15,152012.0,34.3884,34.4047,34.3395,34.364,152012.0
2017-02-27 15:00:00,42.14,42.23,42.13,42.23,237382.0,34.3558,34.4292,34.3477,34.4292,237382.0
2017-02-27 15:30:00,42.23,42.27,42.2,42.23,805223.0,34.4292,34.4618,34.4047,34.4292,805223.0
2017-02-28 09:30:00,42.17,42.33,42.09,42.33,668703.0,34.3803,34.5107,34.315,34.5107,668703.0
2017-02-28 10:00:00,42.33,42.54,42.32,42.45,305126.0,34.5107,34.6819,34.5026,34.6085,305126.0
2017-02-28 10:30:00,42.45,42.47,42.31,42.35,228374.0,34.6085,34.6248,34.4944,34.527,228374.0
2017-02-28 11:00:00,42.35,42.42,42.33,42.36,261931.0,34.527,34.5841,34.5107,34.5352,261931.0
2017-02-28 11:30:00,42.36,42.39,42.31,42.32,210451.0,34.5352,34.5596,34.4944,34.5026,210451.0
2017-02-28 12:00:00,42.33,42.37,42.27,42.29,404816.0,34.5107,34.5433,34.4618,34.4781,404816.0
2017-02-28 12:30:00,42.29,42.33,42.13,42.14,358715.0,34.4781,34.5107,34.3477,34.3558,358715.0
2017-02-28 13:00:00,42.14,42.28,42.14,42.18,250131.0,34.3558,34.4699,34.3558,34.3884,250131.0
2017-02-28 13:30:00,42.19,42.21,42.13,42.14,260553.0,34.3966,34.4129,34.3477,34.3558,260553.0
2017-02-28 14:00:00,42.14,42.15,42.0,42.07,230181.0,34.3558,34.364,34.2417,34.2987,230181.0
2017-02-28 14:30:00,42.07,42.12,41.95,41.97,209282.0,34.2987,34.3395,34.2009,34.2172,209282.0
2017-02-28 15:00:00,41.97,41.98,41.88,41.93,278852.0,34.2172,34.2254,34.1438,34.1846,278852.0
2017-02-28 15:30:00,41.92,42.03,41.89,41.94,868994.0,34.1764,34.2661,34.152,34.1927,868994.0
2017-03-01 09:30:00,42.25,42.84,42.25,42.8,542341.0,34.4455,34.9265,34.4455,34.8939,542341.0
2017-03-01 10:00:00,42.81,42.85,42.63,42.68,227293.0,34.902,34.9347,34.7553,34.7961,227293.0
2017-03-01 10:30:00,42.68,42.72,42.56,42.6,249556.0,34.7961,34.8287,34.6982,34.7308,249556.0
2017-03-01 11:00:00,42.6,42.7,42.49,42.65,263204.0,34.7308,34.8124,34.6412,34.7716,263204.0
2017-03-01 11:30:00,42.65,42.68,42.58,42.63,279227.0,34.7716,34.7961,34.7145,34.7553,279227.0
2017-03-01 12:00:00,42.63,42.72,42.62,42.7,251375.0,34.7553,34.8287,34.7471,34.8124,251375.0
2017-03-01 12:30:00,42.7,42.71,42.62,42.7,217050.0,34.8124,34.8205,34.7471,34.8124,217050.0
2017-03-01 13:00:00,42.71,42.72,42.6,42.62,177458.0,34.8205,34.8287,34.7308,34.7471,177458.0
2017-03-01 13:30:00,42.62,42.66,42.59,42.63,174717.0,34.7471,34.7797,34.7227,34.7553,174717.0
2017-03-01 14:00:00,42.62,42.69,42.57,42.67,231593.0,34.7471,34.8042,34.7064,34.7879,231593.0
2017-03-01 14:30:00,42.66,42.69,42.37,42.68,535484.0,34.7797,34.8042,34.5433,34.7961,535484.0
2017-03-01 15:00:00,42.69,42.79,42.65,42.71,323370.0,34.8042,34.8857,34.7716,34.8205,323370.0
2017-03-01 15:30:00,42.71,42.75,42.65,42.68,595967.0,34.8205,34.8531,34.7716,34.7961,595967.0
2017-03-02 09:30:00,42.63,42.73,42.43,42.65,166000.0,34.7553,34.8368,34.5922,34.7716,166000.0
2017-03-02 10:00:00,42.66,42.66,42.48,42.51,136882.0,34.7797,34.7797,34.633,34.6575,136882.0
2017-03-02 10:30:00,42.5,42.53,42.43,42.46,129562.0,34.6493,34.6738,34.5922,34.6167,129562.0
2017-03-02 11:00:00,42.46,42.48,42.28,42.34,232289.0,34.6167,34.633,34.4699,34.5189,232289.0
2017-03-02 11:30:00,42.34,42.45,42.27,42.43,180571.0,34.5189,34.6085,34.4618,34.5922,180571.0
2017-03-02 12:00:00,42.43,42.46,42.35,42.36,193596.0,34.5922,34.6167,34.527,34.5352,193596.0
2017-03-02 12:30:00,42.37,42.44,42.36,42.38,100453.0,34.5433,34.6004,34.5352,34.5515,100453.0
2017-03-02 13:00:00,42.38,42.47,42.32,42.47,186382.0,34.5515,34.6248,34.5026,34.6248,186382.0
2017-03-02 13:30:00,42.47,42.51,42.42,42.44,143921.0,34.6248,34.6575,34.5841,34.6004,143921.0
2017-03-02 14:00:00,42.45,42.46,42.37,42.44,127463.0,34.6085,34.6167,34.5433,34.6004,127463.0
2017-03-02 14:30:00,42.44,42.48,42.4,42.44,179962.0,34.6004,34.633,34.5678,34.6004,179962.0
2017-03-02 15:00:00,42.44,42.47,42.31,42.32,265793.0,34.6004,34.6248,34.4944,34.5026,265793.0
2017-03-02 15:30:00,42.32,42.33,42.22,42.26,777091.0,34.5026,34.5107,34.421,34.4536,777091.0
2017-03-03 09:30:00,42.2,42.23,42.0,42.04,171774.0,34.4047,34.4292,34.2417,34.2743,171774.0
2017-03-03 10:00:00,42.04,42.11,41.89,41.91,179497.0,34.2743,34.3313,34.152,34.1683,179497.0
2017-03-03 10:30:00,41.91,41.94,41.84,41.94,464421.0,34.1683,34.1927,34.1112,34.1927,464421.0
2017-03-03 11:00:00,41.93,42.03,41.86,42.03,179168.0,34.1846,34.2661,34.1275,34.2661,179168.0
2017-03-03 11:30:00,42.03,42.1,41.97,42.0,166730.0,34.2661,34.3232,34.2172,34.2417,166730.0
2017-03-03 12:00:00,42.0,42.07,41.99,42.02,69018.0,34.2417,34.2987,34.2335,34.258,69018.0
2017-03-03 12:30:00,42.02,42.05,41.98,42.02,54238.0,34.258,34.2824,34.2254,34.258,54238.0
2017-03-03 13:00:00,42.02,42.06,41.95,41.98,95081.0,34.258,34.2906,34.2009,34.2254,95081.0
2017-03-03 13:30:00,41.99,42.05,41.94,41.99,118838.0,34.2335,34.2824,34.1927,34.2335,118838.0
2017-03-03 14:00:00,41.98,42.09,41.98,42.05,117170.0,34.2254,34.315,34.2254,34.2824,117170.0
2017-03-03 14:30:00,42.05,42.12,42.03,42.09,78779.0,34.2824,34.3395,34.2661,34.315,78779.0
2017-03-03 15:00:00,42.09,42.1,42.02,42.05,484703.0,34.315,34.3232,34.258,34.2824,484703.0
2017-03-03 15:30:00,42.05,42.08,42.01,42.05,689700.0,34.2824,34.3069,34.2498,34.2824,689700.0
2017-03-06 09:30:00,41.65,41.83,41.52,41.77,335088.0,33.9563,34.1031,33.8503,34.0542,335088.0
2017-03-06 10:00:00,41.77,41.83,41.66,41.67,237446.0,34.0542,34.1031,33.9645,33.9726,237446.0
2017-03-06 10:30:00,41.67,41.67,41.47,41.51,218486.0,33.9726,33.9726,33.8096,33.8422,218486.0
2017-03-06 11:00:00,41.51,41.75,41.5,41.69,231918.0,33.8422,34.0378,33.834,33.9889,231918.0
2017-03-06 11:30:00,41.69,41.7,41.6,41.66,116040.0,33.9889,33.9971,33.9156,33.9645,116040.0
2017-03-06 12:00:00,41.66,41.72,41.65,41.71,169745.0,33.9645,34.0134,33.9563,34.0052,169745.0
2017-03-06 12:30:00,41.71,41.75,41.68,41.73,120164.0,34.0052,34.0378,33.9808,34.0215,120164.0
2017-03-06 13:00:00,41.72,41.75,41.63,41.64,226777.0,34.0134,34.0378,33.94,33.9482,226777.0
2017-03-06 13:30:00,41.64,41.73,41.61,41.62,166109.0,33.9482,34.0215,33.9237,33.9319,166109.0
2017-03-06 14:00:00,41.63,41.64,41.58,41.58,178177.0,33.94,33.9482,33.8992,33.8992,178177.0
2017-03-06 14:30:00,41.58,41.68,41.58,41.65,194856.0,33.8992,33.9808,33.8992,33.9563,194856.0
2017-03-06 15:00:00,41.65,41.72,41.64,41.68,309254.0,33.9563,34.0134,33.9482,33.9808,309254.0
2017-03-06 15:30:00,41.69,41.79,41.68,41.76,1096995.0,33.9889,34.0705,33.9808,34.046,1096995.0
2017-03-07 09:30:00,41.64,41.75,41.38,41.59,454977.0,33.9482,34.0378,33.7362,33.9074,454977.0
2017-03-07 10:00:00,41.59,41.92,41.55,41.88,380853.0,33.9074,34.1764,33.8748,34.1438,380853.0
2017-03-07 10:30:00,41.88,41.89,41.63,41.69,346724.0,34.1438,34.152,33.94,33.9889,346724.0
2017-03-07 11:00:00,41.7,41.75,41.59,41.59,362568.0,33.9971,34.0378,33.9074,33.9074,362568.0
2017-03-07 11:30:00,41.59,41.65,41.56,41.62,234936.0,33.9074,33.9563,33.8829,33.9319,234936.0
2017-03-07 12:00:00,41.62,41.66,41.57,41.64,125442.0,33.9319,33.9645,33.8911,33.9482,125442.0
2017-03-07 12:30:00,41.65,41.65,41.56,41.6,112702.0,33.9563,33.9563,33.8829,33.9156,112702.0
2017-03-07 13:00:00,41.6,41.66,41.58,41.61,167457.0,33.9156,33.9645,33.8992,33.9237,167457.0
2017-03-07 13:30:00,41.61,41.63,41.52,41.58,124480.0,33.9237,33.94,33.8503,33.8992,124480.0
2017-03-07 14:00:00,41.58,41.62,41.55,41.58,115182.0,33.8992,33.9319,33.8748,33.8992,115182.0
2017-03-07 14:30:00,41.57,41.58,41.48,41.54,177333.0,33.8911,33.8992,33.8177,33.8666,177333.0
2017-03-07 15:00:00,41.53,41.57,41.46,41.51,251131.0,33.8585,33.8911,33.8014,33.8422,251131.0
2017-03-07 15:30:00,41.52,41.53,41.42,41.45,464980.0,33.8503,33.8585,33.7688,33.7933,464980.0
2017-03-08 09:30:00,41.46,41.62,41.32,41.48,281416.0,33.8014,33.9319,33.6873,33.8177,281416.0
2017-03-08 10:00:00,41.48,41.55,41.47,41.53,356644.0,33.8177,33.8748,33.8096,33.8585,356644.0
2017-03-08 10:30:00,41.53,41.54,41.4,41.49,216658.0,33.8585,33.8666,33.7525,33.8259,216658.0
2017-03-08 11:00:00,41.49,41.51,41.37,41.46,347005.0,33.8259,33.8422,33.728,33.8014,347005.0
2017-03-08 11:30:00,41.46,41.48,41.38,41.47,211921.0,33.8014,33.8177,33.7362,33.8096,211921.0
2017-03-08 12:00:00,41.48,41.5,41.44,41.47,112229.0,33.8177,33.834,33.7851,33.8096,112229.0
2017-03-08 12:30:00,41.47,41.47,41.38,41.44,128471.0,33.8096,33.8096,33.7362,33.7851,128471.0
2017-03-08 13:00:00,41.43,41.48,41.42,41.44,273700.0,33.777,33.8177,33.7688,33.7851,273700.0
2017-03-08 13:30:00,41.45,41.49,41.37,41.41,180484.0,33.7933,33.8259,33.728,33.7607,180484.0
2017-03-08 14:00:00,41.41,41.41,41.25,41.29,244584.0,33.7607,33.7607,33.6302,33.6628,244584.0
2017-03-08 14:30:00,41.3,41.41,41.28,41.39,227071.0,33.671,33.7607,33.6547,33.7443,227071.0
2017-03-08 15:00:00,41.4,41.44,41.33,41.34,231435.0,33.7525,33.7851,33.6954,33.7036,231435.0
2017-03-08 15:30:00,41.34,41.35,41.1,41.15,1154734.0,33.7036,33.7117,33.5079,33.5487,1154734.0
2017-03-09 09:30:00,41.26,41.31,41.12,41.26,233762.0,33.6384,33.6791,33.5242,33.6384,233762.0
2017-03-09 10:00:00,41.26,41.33,41.1,41.15,315366.0,33.6384,33.6954,33.5079,33.5487,315366.0
2017-03-09 10:30:00,41.14,41.26,41.08,41.11,313509.0,33.5405,33.6384,33.4916,33.5161,313509.0
2017-03-09 11:00:00,41.11,41.15,41.0,41.07,185171.0,33.5161,33.5487,33.4264,33.4835,185171.0
2017-03-09 11:30:00,41.07,41.13,41.0,41.0,147092.0,33.4835,33.5324,33.4264,33.4264,147092.0
2017-03-09 12:00:00,41.01,41.09,40.94,40.95,172798.0,33.4345,33.4998,33.3775,33.3856,172798.0
2017-03-09 12:30:00,40.94,40.99,40.9,40.91,149534.0,33.3775,33.4182,33.3449,33.353,149534.0
2017-03-09 13:00:00,40.92,40.95,40.72,40.73,258611.0,33.3612,33.3856,33.1981,33.2063,258611.0
2017-03-09 13:30:00,40.72,40.78,40.7,40.76,217078.0,33.1981,33.247,33.1818,33.2307,217078.0
2017-03-09 14:00:00,40.76,40.76,40.59,40.62,275154.0,33.2307,33.2307,33.0921,33.1166,275154.0
2017-03-09 14:30:00,40.61,40.62,40.44,40.59,439217.0,33.1084,33.1166,32.9698,33.0921,439217.0
2017-03-09 15:00:00,40.59,40.72,40.57,40.66,333709.0,33.0921,33.1981,33.0758,33.1492,333709.0
2017-03-09 15:30:00,40.66,40.84,40.66,40.82,865069.0,33.1492,33.2959,33.1492,33.2796,865069.0
2017-03-10 09:30:00,41.1,41.17,40.77,40.97,249624.0,33.5079,33.565,33.2389,33.4019,249624.0
2017-03-10 10:00:00,40.98,41.04,40.86,40.97,206837.0,33.4101,33.459,33.3122,33.4019,206837.0
2017-03-10 10:30:00,40.97,41.01,40.9,40.93,185055.0,33.4019,33.4345,33.3449,33.3693,185055.0
2017-03-10 11:00:00,40.92,40.95,40.77,40.94,144519.0,33.3612,33.3856,33.2389,33.3775,144519.0
2017-03-10 11:30:00,40.94,40.97,40.79,40.8,182571.0,33.3775,33.4019,33.2552,33.2633,182571.0
2017-03-10 12:00:00,40.8,40.83,40.76,40.82,135826.0,33.2633,33.2878,33.2307,33.2796,135826.0
2017-03-10 12:30:00,40.82,40.83,40.63,40.74,167954.0,33.2796,33.2878,33.1247,33.2144,167954.0
2017-03-10 13:00:00,40.73,40.84,40.63,40.84,513217.0,33.2063,33.2959,33.1247,33.2959,513217.0
2017-03-10 13:30:00,40.84,40.88,40.73,40.86,291805.0,33.2959,33.3286,33.2063,33.3122,291805.0
2017-03-10 14:00:00,40.85,40.92,40.82,40.92,145440.0,33.3041,33.3612,33.2796,33.3612,145440.0
2017-03-10 14:30:00,40.91,40.96,40.87,40.96,245864.0,33.353,33.3938,33.3204,33.3938,245864.0
2017-03-10 15:00:00,40.96,41.09,40.95,41.09,346171.0,33.3938,33.4998,33.3856,33.4998,346171.0
2017-03-10 15:30:00,41.09,42.27,41.02,41.24,1825839.0,33.4998,34.4618,33.4427,33.6221,1825839.0
2017-03-13 09:30:00,40.81,41.14,40.67,40.82,758153.0,33.2715,33.5405,33.1573,33.2796,758153.0
2017-03-13 10:00:00,40.82,41.08,40.82,40.89,345740.0,33.2796,33.4916,33.2796,33.3367,345740.0
2017-03-13 10:30:00,40.9,40.99,40.89,40.95,447665.0,33.3449,33.4182,33.3367,33.3856,447665.0
2017-03-13 11:00:00,40.95,41.0,40.91,40.96,281525.0,33.3856,33.4264,33.353,33.3938,281525.0
2017-03-13 11:30:00,40.97,41.11,40.95,41.08,273313.0,33.4019,33.5161,33.3856,33.4916,273313.0
2017-03-13 12:00:00,41.08,41.1,40.97,40.98,177501.0,33.4916,33.5079,33.4019,33.4101,177501.0
2017-03-13 12:30:00,40.98,41.06,40.95,41.04,141325.0,33.4101,33.4753,33.3856,33.459,141325.0
2017-03-13 13:00:00,41.05,41.06,40.92,40.97,87881.0,33.4672,33.4753,33.3612,33.4019,87881.0
2017-03-13 13:30:00,40.98,40.98,40.89,40.91,108398.0,33.4101,33.4101,33.3367,33.353,108398.0
2017-03-13 14:00:00,40.92,40.97,40.89,40.91,288672.0,33.3612,33.4019,33.3367,33.353,288672.0
2017-03-13 14:30:00,40.92,41.01,40.92,41.01,166337.0,33.3612,33.4345,33.3612,33.4345,166337.0
2017-03-13 15:00:00,41.01,41.11,41.0,41.07,359732.0,33.4345,33.5161,33.4264,33.4835,359732.0
2017-03-13 15:30:00,41.08,41.26,41.03,41.23,941145.0,33.4916,33.6384,33.4508,33.6139,941145.0
2017-03-14 09:30:00,41.06,41.14,40.78,40.87,330023.0,33.4753,33.5405,33.247,33.3204,330023.0
2017-03-14 10:00:00,40.88,40.91,40.79,40.8,370446.0,33.3286,33.353,33.2552,33.2633,370446.0
2017-03-14 10:30:00,40.79,40.91,40.72,40.9,180438.0,33.2552,33.353,33.1981,33.3449,180438.0
2017-03-14 11:00:00,40.91,40.99,40.83,40.9,206020.0,33.353,33.4182,33.2878,33.3449,206020.0
2017-03-14 11:30:00,40.9,40.98,40.87,40.96,150563.0,33.3449,33.4101,33.3204,33.3938,150563.0
2017-03-14 12:00:00,40.96,40.99,40.86,40.92,132092.0,33.3938,33.4182,33.3122,33.3612,132092.0
2017-03-14 12:30:00,40.92,40.96,40.85,40.89,109491.0,33.3612,33.3938,33.3041,33.3367,109491.0
2017-03-14 13:00:00,40.89,40.95,40.86,40.92,109815.0,33.3367,33.3856,33.3122,33.3612,109815.0
2017-03-14 13:30:00,40.91,40.93,40.83,40.85,112690.0,33.353,33.3693,33.2878,33.3041,112690.0
2017-03-14 14:00:00,40.85,40.9,40.79,40.85,288452.0,33.3041,33.3449,33.2552,33.3041,288452.0
2017-03-14 14:30:00,40.85,40.88,40.75,40.78,144320.0,33.3041,33.3286,33.2226,33.247,144320.0
2017-03-14 15:00:00,40.78,40.83,40.76,40.83,172542.0,33.247,33.2878,33.2307,33.2878,172542.0
2017-03-14 15:30:00,40.83,40.94,40.8,40.88,602968.0,33.2878,33.3775,33.2633,33.3286,602968.0
2017-03-15 09:30:00,41.12,41.5,41.01,41.33,315292.0,33.5242,33.834,33.4345,33.6954,315292.0
2017-03-15 10:00:00,41.34,41.38,41.27,41.33,285471.0,33.7036,33.7362,33.6465,33.6954,285471.0
2017-03-15 10:30:00,41.34,41.5,41.31,41.4,231931.0,33.7036,33.834,33.6791,33.7525,231931.0
2017-03-15 11:00:00,41.4,41.4,41.27,41.3,215416.0,33.7525,33.7525,33.6465,33.671,215416.0
2017-03-15 11:30:00,41.3,41.38,41.29,41.32,417028.0,33.671,33.7362,33.6628,33.6873,417028.0
2017-03-15 12:00:00,41.32,41.44,41.32,41.42,115454.0,33.6873,33.7851,33.6873,33.7688,115454.0
2017-03-15 12:30:00,41.41,41.54,41.41,41.47,224203.0,33.7607,33.8666,33.7607,33.8096,224203.0
2017-03-15 13:00:00,41.47,41.55,41.44,41.55,191725.0,33.8096,33.8748,33.7851,33.8748,191725.0
2017-03-15 13:30:00,41.55,41.55,41.43,41.45,174076.0,33.8748,33.8748,33.777,33.7933,174076.0
2017-03-15 14:00:00,41.46,41.69,41.46,41.59,387460.0,33.8014,33.9889,33.8014,33.9074,387460.0
2017-03-15 14:30:00,41.59,41.81,41.53,41.79,248317.0,33.9074,34.0868,33.8585,34.0705,248317.0
2017-03-15 15:00:00,41.79,41.99,41.77,41.99,333826.0,34.0705,34.2335,34.0542,34.2335,333826.0
2017-03-15 15:30:00,41.98,42.05,41.88,41.92,788983.0,34.2254,34.2824,34.1438,34.1764,788983.0
2017-03-16 09:30:00,42.14,42.38,42.0,42.36,791950.0,34.3558,34.5515,34.2417,34.5352,791950.0
2017-03-16 10:00:00,42.37,42.45,42.09,42.19,424376.0,34.5433,34.6085,34.315,34.3966,424376.0
2017-03-16 10:30:00,42.19,42.22,41.95,42.02,331570.0,34.3966,34.421,34.2009,34.258,331570.0
2017-03-16 11:00:00,42.03,42.04,41.84,41.9,272823.0,34.2661,34.2743,34.1112,34.1601,272823.0
2017-03-16 11:30:00,41.9,41.95,41.83,41.94,153600.0,34.1601,34.2009,34.1031,34.1927,153600.0
2017-03-16 12:00:00,41.94,42.03,41.87,41.97,180208.0,34.1927,34.2661,34.1357,34.2172,180208.0
2017-03-16 12:30:00,41.98,42.1,41.96,42.07,165916.0,34.2254,34.3232,34.2091,34.2987,165916.0
2017-03-16 13:00:00,42.07,42.07,41.87,41.87,164816.0,34.2987,34.2987,34.1357,34.1357,164816.0
2017-03-16 13:30:00,41.88,41.96,41.84,41.9,124548.0,34.1438,34.2091,34.1112,34.1601,124548.0
2017-03-16 14:00:00,41.9,41.95,41.81,41.82,156533.0,34.1601,34.2009,34.0868,34.0949,156533.0
2017-03-16 14:30:00,41.83,41.86,41.69,41.73,191194.0,34.1031,34.1275,33.9889,34.0215,191194.0
2017-03-16 15:00:00,41.73,41.85,41.7,41.81,229814.0,34.0215,34.1194,33.9971,34.0868,229814.0
2017-03-16 15:30:00,41.81,41.84,41.72,41.78,541558.0,34.0868,34.1112,34.0134,34.0623,541558.0
2017-03-17 09:30:00,41.96,41.97,41.74,41.78,976300.0,34.2091,34.2172,34.0297,34.0623,976300.0
2017-03-17 10:00:00,41.74,41.82,41.7,41.75,107202.0,34.0297,34.0949,33.9971,34.0378,107202.0
2017-03-17 10:30:00,41.74,41.83,41.69,41.82,126613.0,34.0297,34.1031,33.9889,34.0949,126613.0
2017-03-17 11:00:00,41.82,41.91,41.79,41.88,85807.0,34.0949,34.1683,34.0705,34.1438,85807.0
2017-03-17 11:30:00,41.89,41.98,41.84,41.97,86817.0,34.152,34.2254,34.1112,34.2172,86817.0
2017-03-17 12:00:00,41.97,42.0,41.92,41.96,95293.0,34.2172,34.2417,34.1764,34.2091,95293.0
2017-03-17 12:30:00,41.97,41.99,41.93,41.93,70216.0,34.2172,34.2335,34.1846,34.1846,70216.0
2017-03-17 13:00:00,41.93,42.01,41.93,42.01,76837.0,34.1846,34.2498,34.1846,34.2498,76837.0
2017-03-17 13:30:00,42.01,42.01,41.93,41.95,73717.0,34.2498,34.2498,34.1846,34.2009,73717.0
2017-03-17 14:00:00,41.95,42.06,41.94,41.99,118030.0,34.2009,34.2906,34.1927,34.2335,118030.0
2017-03-17 14:30:00,41.99,42.03,41.91,41.91,119709.0,34.2335,34.2661,34.1683,34.1683,119709.0
2017-03-17 15:00:00,41.91,41.93,41.84,41.85,160280.0,34.1683,34.1846,34.1112,34.1194,160280.0
2017-03-17 15:30:00,41.86,42.03,41.83,41.95,946598.0,34.1275,34.2661,34.1031,34.2009,946598.0
2017-03-20 09:30:00,41.96,42.01,41.78,41.87,328327.0,34.4114,34.4524,34.2638,34.3376,328327.0
2017-03-20 10:00:00,41.86,42.11,41.84,42.05,172413.0,34.3294,34.5344,34.313,34.4852,172413.0
2017-03-20 10:30:00,42.05,42.14,41.98,42.1,202070.0,34.4852,34.559,34.4278,34.5262,202070.0
2017-03-20 11:00:00,42.09,42.29,42.08,42.27,231953.0,34.518,34.682,34.5098,34.6656,231953.0
2017-03-20 11:30:00,42.26,42.35,42.23,42.34,221917.0,34.6574,34.7312,34.6328,34.723,221917.0
2017-03-20 12:00:00,42.34,42.45,42.28,42.44,246104.0,34.723,34.8132,34.6738,34.805,246104.0
2017-03-20 12:30:00,42.44,42.44,42.24,42.28,128074.0,34.805,34.805,34.641,34.6738,128074.0
2017-03-20 13:00:00,42.28,42.34,42.19,42.3,246218.0,34.6738,34.723,34.6,34.6902,246218.0
2017-03-20 13:30:00,42.3,42.32,42.16,42.25,430376.0,34.6902,34.7066,34.5754,34.6492,430376.0
2017-03-20 14:00:00,42.25,42.26,42.17,42.18,202207.0,34.6492,34.6574,34.5836,34.5918,202207.0
2017-03-20 14:30:00,42.18,42.19,42.07,42.16,250844.0,34.5918,34.6,34.5016,34.5754,250844.0
2017-03-20 15:00:00,42.17,42.33,42.16,42.3,281927.0,34.5836,34.7148,34.5754,34.6902,281927.0
2017-03-20 15:30:00,42.29,42.31,42.22,42.28,872186.0,34.682,34.6984,34.6246,34.6738,872186.0
2017-03-21 09:30:00,42.4,42.57,42.27,42.49,427485.0,34.7722,34.9116,34.6656,34.846,427485.0
2017-03-21 10:00:00,42.48,42.48,42.0,42.04,242190.0,34.8378,34.8378,34.4442,34.477,242190.0
2017-03-21 10:30:00,42.04,42.11,41.83,41.84,365153.0,34.477,34.5344,34.3048,34.313,365153.0
2017-03-21 11:00:00,41.85,41.96,41.76,41.94,475090.0,34.3212,34.4114,34.2474,34.395,475090.0
2017-03-21 11:30:00,41.94,41.95,41.77,41.91,203685.0,34.395,34.4032,34.2556,34.3704,203685.0
2017-03-21 12:00:00,41.91,41.96,41.76,41.8,348526.0,34.3704,34.4114,34.2474,34.2802,348526.0
2017-03-21 12:30:00,41.81,41.89,41.66,41.7,363901.0,34.2884,34.354,34.1653,34.1982,363901.0
2017-03-21 13:00:00,41.69,41.75,41.63,41.71,239471.0,34.19,34.2392,34.1407,34.2064,239471.0
2017-03-21 13:30:00,41.71,41.74,41.54,41.55,246261.0,34.2064,34.231,34.0669,34.0751,246261.0
2017-03-21 14:00:00,41.55,41.62,41.48,41.55,564928.0,34.0751,34.1325,34.0177,34.0751,564928.0
2017-03-21 14:30:00,41.55,41.64,41.48,41.6,449891.0,34.0751,34.1489,34.0177,34.1161,449891.0
2017-03-21 15:00:00,41.59,41.65,41.54,41.58,548429.0,34.1079,34.1571,34.0669,34.0997,548429.0
2017-03-21 15:30:00,41.57,41.59,41.33,41.38,1171881.0,34.0915,34.1079,33.8947,33.9357,1171881.0
2017-03-22 09:30:00,41.38,41.4,41.11,41.2,323918.0,33.9357,33.9521,33.7143,33.7881,323918.0
2017-03-22 10:00:00,41.19,41.45,41.18,41.45,217786.0,33.7799,33.9931,33.7717,33.9931,217786.0
2017-03-22 10:30:00,41.44,41.57,41.32,41.57,304085.0,33.9849,34.0915,33.8865,34.0915,304085.0
2017-03-22 11:00:00,41.56,41.7,41.43,41.61,190033.0,34.0833,34.1982,33.9767,34.1243,190033.0
2017-03-22 11:30:00,41.62,41.65,41.51,41.65,183893.0,34.1325,34.1571,34.0423,34.1571,183893.0
2017-03-22 12:00:00,41.65,41.7,41.57,41.61,176431.0,34.1571,34.1982,34.0915,34.1243,176431.0
2017-03-22 12:30:00,41.6,41.63,41.54,41.62,144819.0,34.1161,34.1407,34.0669,34.1325,144819.0
2017-03-22 13:00:00,41.62,41.68,41.51,41.68,234687.0,34.1325,34.1817,34.0423,34.1817,234687.0
2017-03-22 13:30:00,41.67,41.82,41.67,41.73,280529.0,34.1735,34.2966,34.1735,34.2228,280529.0
2017-03-22 14:00:00,41.72,41.8,41.66,41.68,216131.0,34.2146,34.2802,34.1653,34.1817,216131.0
2017-03-22 14:30:00,41.67,41.74,41.63,41.65,232904.0,34.1735,34.231,34.1407,34.1571,232904.0
2017-03-22 15:00:00,41.65,41.86,41.64,41.78,249040.0,34.1571,34.3294,34.1489,34.2638,249040.0
2017-03-22 15:30:00,41.79,41.9,41.77,41.82,655902.0,34.272,34.3622,34.2556,34.2966,655902.0
2017-03-23 09:30:00,41.74,41.88,41.61,41.76,268273.0,34.231,34.3458,34.1243,34.2474,268273.0
2017-03-23 10:00:00,41.77,41.82,41.74,41.81,180590.0,34.2556,34.2966,34.231,34.2884,180590.0
2017-03-23 10:30:00,41.81,41.9,41.76,41.82,377320.0,34.2884,34.3622,34.2474,34.2966,377320.0
2017-03-23 11:00:00,41.82,42.07,41.81,41.95,219285.0,34.2966,34.5016,34.2884,34.4032,219285.0
2017-03-23 11:30:00,41.95,41.96,41.82,41.84,182127.0,34.4032,34.4114,34.2966,34.313,182127.0
2017-03-23 12:00:00,41.84,41.89,41.8,41.81,233603.0,34.313,34.354,34.2802,34.2884,233603.0
2017-03-23 12:30:00,41.81,41.84,41.78,41.79,294214.0,34.2884,34.313,34.2638,34.272,294214.0
2017-03-23 13:00:00,41.79,41.8,41.61,41.62,283243.0,34.272,34.2802,34.1243,34.1325,283243.0
2017-03-23 13:30:00,41.62,41.7,41.56,41.68,282093.0,34.1325,34.1982,34.0833,34.1817,282093.0
2017-03-23 14:00:00,41.68,41.73,41.66,41.7,151850.0,34.1817,34.2228,34.1653,34.1982,151850.0
2017-03-23 14:30:00,41.7,41.73,41.64,41.64,209843.0,34.1982,34.2228,34.1489,34.1489,209843.0
2017-03-23 15:00:00,41.64,41.64,41.47,41.48,220641.0,34.1489,34.1489,34.0095,34.0177,220641.0
2017-03-23 15:30:00,41.48,41.56,41.41,41.5,483191.0,34.0177,34.0833,33.9603,34.0341,483191.0
2017-03-24 09:30:00,41.45,41.45,41.18,41.34,285392.0,33.9931,33.9931,33.7717,33.9029,285392.0
2017-03-24 10:00:00,41.34,41.36,41.23,41.27,509292.0,33.9029,33.9193,33.8127,33.8455,509292.0
2017-03-24 10:30:00,41.27,41.3,41.1,41.12,266589.0,33.8455,33.8701,33.7061,33.7225,266589.0
2017-03-24 11:00:00,41.12,41.13,40.85,40.93,492543.0,33.7225,33.7307,33.5011,33.5667,492543.0
2017-03-24 11:30:00,40.94,41.02,40.79,41.02,339926.0,33.5749,33.6405,33.4519,33.6405,339926.0
2017-03-24 12:00:00,41.02,41.06,40.95,41.02,507764.0,33.6405,33.6733,33.5831,33.6405,507764.0
2017-03-24 12:30:00,41.03,41.11,40.98,41.04,225353.0,33.6487,33.7143,33.6077,33.6569,225353.0
2017-03-24 13:00:00,41.05,41.11,40.98,41.1,162774.0,33.6651,33.7143,33.6077,33.7061,162774.0
2017-03-24 13:30:00,41.1,41.1,40.97,41.01,214561.0,33.7061,33.7061,33.5995,33.6323,214561.0
2017-03-24 14:00:00,41.02,41.11,40.99,41.1,254630.0,33.6405,33.7143,33.6159,33.7061,254630.0
2017-03-24 14:30:00,41.1,41.16,41.01,41.1,598544.0,33.7061,33.7553,33.6323,33.7061,598544.0
2017-03-24 15:00:00,41.09,41.18,40.98,41.16,496450.0,33.6979,33.7717,33.6077,33.7553,496450.0
2017-03-24 15:30:00,41.17,41.34,41.09,41.23,899498.0,33.7635,33.9029,33.6979,33.8127,899498.0
2017-03-27 09:30:00,40.83,41.09,40.66,41.0,486087.0,33.4847,33.6979,33.3452,33.6241,486087.0
2017-03-27 10:00:00,40.99,41.01,40.85,40.91,165105.0,33.6159,33.6323,33.5011,33.5503,165105.0
2017-03-27 10:30:00,40.91,41.2,40.89,41.17,242270.0,33.5503,33.7881,33.5339,33.7635,242270.0
2017-03-27 11:00:00,41.17,41.31,41.09,41.3,262897.0,33.7635,33.8783,33.6979,33.8701,262897.0
2017-03-27 11:30:00,41.3,41.35,41.19,41.26,176515.0,33.8701,33.9111,33.7799,33.8373,176515.0
2017-03-27 12:00:00,41.26,41.32,41.23,41.26,97495.0,33.8373,33.8865,33.8127,33.8373,97495.0
2017-03-27 12:30:00,41.26,41.36,41.22,41.28,213359.0,33.8373,33.9193,33.8045,33.8537,213359.0
2017-03-27 13:00:00,41.28,41.36,41.27,41.3,121479.0,33.8537,33.9193,33.8455,33.8701,121479.0
2017-03-27 13:30:00,41.31,41.35,41.27,41.3,145498.0,33.8783,33.9111,33.8455,33.8701,145498.0
2017-03-27 14:00:00,41.31,41.4,41.27,41.3,132757.0,33.8783,33.9521,33.8455,33.8701,132757.0
2017-03-27 14:30:00,41.3,41.36,41.23,41.33,284530.0,33.8701,33.9193,33.8127,33.8947,284530.0
2017-03-27 15:00:00,41.34,41.45,41.3,41.41,211673.0,33.9029,33.9931,33.8701,33.9603,211673.0
2017-03-27 15:30:00,41.42,41.52,41.35,41.37,529663.0,33.9685,34.0505,33.9111,33.9275,529663.0
2017-03-28 09:30:00,41.22,41.23,41.09,41.17,249357.0,33.8045,33.8127,33.6979,33.7635,249357.0
2017-03-28 10:00:00,41.16,41.61,41.16,41.6,263792.0,33.7553,34.1243,33.7553,34.1161,263792.0
2017-03-28 10:30:00,41.61,41.73,41.49,41.64,242618.0,34.1243,34.2228,34.0259,34.1489,242618.0
2017-03-28 11:00:00,41.65,41.75,41.59,41.65,362365.0,34.1571,34.2392,34.1079,34.1571,362365.0
2017-03-28 11:30:00,41.65,41.72,41.58,41.58,171127.0,34.1571,34.2146,34.0997,34.0997,171127.0
2017-03-28 12:00:00,41.59,41.61,41.48,41.59,269384.0,34.1079,34.1243,34.0177,34.1079,269384.0
2017-03-28 12:30:00,41.59,41.72,41.56,41.72,259718.0,34.1079,34.2146,34.0833,34.2146,259718.0
2017-03-28 13:00:00,41.7,41.81,41.68,41.79,221041.0,34.1982,34.2884,34.1817,34.272,221041.0
2017-03-28 13:30:00,41.79,41.89,41.73,41.88,133209.0,34.272,34.354,34.2228,34.3458,133209.0
2017-03-28 14:00:00,41.87,41.95,41.85,41.9,156346.0,34.3376,34.4032,34.3212,34.3622,156346.0
2017-03-28 14:30:00,41.9,41.91,41.82,41.84,261731.0,34.3622,34.3704,34.2966,34.313,261731.0
2017-03-28 15:00:00,41.84,41.9,41.77,41.87,476537.0,34.313,34.3622,34.2556,34.3376,476537.0
2017-03-28 15:30:00,41.87,41.87,41.72,41.73,508774.0,34.3376,34.3376,34.2146,34.2228,508774.0
2017-03-29 09:30:00,41.73,41.91,41.59,41.89,216207.0,34.2228,34.3704,34.1079,34.354,216207.0
2017-03-29 10:00:00,41.89,41.93,41.8,41.88,147836.0,34.354,34.3868,34.2802,34.3458,147836.0
2017-03-29 10:30:00,41.88,42.05,41.87,42.05,144190.0,34.3458,34.4852,34.3376,34.4852,144190.0
2017-03-29 11:00:00,42.05,42.06,41.92,42.06,189846.0,34.4852,34.4934,34.3786,34.4934,189846.0
2017-03-29 11:30:00,42.06,42.08,41.94,41.97,134332.0,34.4934,34.5098,34.395,34.4196,134332.0
2017-03-29 12:00:00,41.98,42.03,41.93,41.94,123256.0,34.4278,34.4688,34.3868,34.395,123256.0
2017-03-29 12:30:00,41.94,42.0,41.9,41.96,115947.0,34.395,34.4442,34.3622,34.4114,115947.0
2017-03-29 13:00:00,41.96,42.1,41.96,42.09,140257.0,34.4114,34.5262,34.4114,34.518,140257.0
2017-03-29 13:30:00,42.09,42.12,42.03,42.05,130119.0,34.518,34.5426,34.4688,34.4852,130119.0
2017-03-29 14:00:00,42.05,42.28,42.02,42.25,244668.0,34.4852,34.6738,34.4606,34.6492,244668.0
2017-03-29 14:30:00,42.25,42.35,42.24,42.34,239556.0,34.6492,34.7312,34.641,34.723,239556.0
2017-03-29 15:00:00,42.34,42.36,42.2,42.25,281388.0,34.723,34.7394,34.6082,34.6492,281388.0
2017-03-29 15:30:00,42.25,42.3,42.18,42.25,581270.0,34.6492,34.6902,34.5918,34.6492,581270.0
2017-03-30 09:30:00,42.18,42.4,42.14,42.25,428251.0,34.5918,34.7722,34.559,34.6492,428251.0
2017-03-30 10:00:00,42.24,42.25,42.11,42.14,209847.0,34.641,34.6492,34.5344,34.559,209847.0
2017-03-30 10:30:00,42.14,42.34,42.14,42.33,108044.0,34.559,34.723,34.559,34.7148,108044.0
2017-03-30 11:00:00,42.34,42.38,42.08,42.09,236779.0,34.723,34.7558,34.5098,34.518,236779.0
2017-03-30 11:30:00,42.1,42.13,41.96,41.96,150585.0,34.5262,34.5508,34.4114,34.4114,150585.0
2017-03-30 12:00:00,41.96,42.03,41.94,42.02,77923.0,34.4114,34.4688,34.395,34.4606,77923.0
2017-03-30 12:30:00,42.01,42.02,41.91,41.96,78898.0,34.4524,34.4606,34.3704,34.4114,78898.0
2017-03-30 13:00:00,41.96,42.07,41.95,42.03,154987.0,34.4114,34.5016,34.4032,34.4688,154987.0
2017-03-30 13:30:00,42.04,42.14,42.01,42.13,149604.0,34.477,34.559,34.4524,34.5508,149604.0
2017-03-30 14:00:00,42.14,42.18,42.1,42.14,144339.0,34.559,34.5918,34.5262,34.559,144339.0
2017-03-30 14:30:00,42.14,42.16,42.09,42.11,128932.0,34.559,34.5754,34.518,34.5344,128932.0
2017-03-30 15:00:00,42.11,42.19,42.11,42.17,136604.0,34.5344,34.6,34.5344,34.5836,136604.0
2017-03-30 15:30:00,42.17,42.2,42.08,42.15,473087.0,34.5836,34.6082,34.5098,34.5672,473087.0
2017-03-31 09:30:00,42.15,42.3,41.97,42.24,187854.0,34.5672,34.6902,34.4196,34.641,187854.0
2017-03-31 10:00:00,42.23,42.27,42.12,42.12,108764.0,34.6328,34.6656,34.5426,34.5426,108764.0
2017-03-31 10:30:00,42.12,42.2,42.08,42.08,143002.0,34.5426,34.6082,34.5098,34.5098,143002.0
2017-03-31 11:00:00,42.08,42.14,42.06,42.14,89761.0,34.5098,34.559,34.4934,34.559,89761.0
2017-03-31 11:30:00,42.14,42.22,42.1,42.17,139531.0,34.559,34.6246,34.5262,34.5836,139531.0
2017-03-31 12:00:00,42.17,42.3,42.14,42.24,141607.0,34.5836,34.6902,34.559,34.641,141607.0
2017-03-31 12:30:00,42.25,42.26,42.12,42.2,156374.0,34.6492,34.6574,34.5426,34.6082,156374.0
2017-03-31 13:00:00,42.2,42.26,42.17,42.22,87057.0,34.6082,34.6574,34.5836,34.6246,87057.0
2017-03-31 13:30:00,42.23,42.24,42.08,42.09,122098.0,34.6328,34.641,34.5098,34.518,122098.0
2017-03-31 14:00:00,42.1,42.11,42.02,42.03,175229.0,34.5262,34.5344,34.4606,34.4688,175229.0
2017-03-31 14:30:00,42.02,42.18,42.01,42.17,176375.0,34.4606,34.5918,34.4524,34.5836,176375.0
2017-03-31 15:00:00,42.17,42.38,42.16,42.3,380682.0,34.5836,34.7558,34.5754,34.6902,380682.0
2017-03-31 15:30:00,42.29,42.32,42.12,42.12,635218.0,34.682,34.7066,34.5426,34.5426,635218.0
2017-04-03 09:30:00,42.15,42.27,41.9,41.93,428003.0,34.5672,34.6656,34.3622,34.3868,428003.0
2017-04-03 10:00:00,41.93,41.98,41.65,41.73,352910.0,34.3868,34.4278,34.1571,34.2228,352910.0
2017-04-03 10:30:00,41.74,41.76,41.43,41.44,331594.0,34.231,34.2474,33.9767,33.9849,331594.0
2017-04-03 11:00:00,41.45,41.52,41.36,41.44,489551.0,33.9931,34.0505,33.9193,33.9849,489551.0
2017-04-03 11:30:00,41.44,41.44,41.15,41.18,317527.0,33.9849,33.9849,33.7471,33.7717,317527.0
2017-04-03 12:00:00,41.19,41.25,41.07,41.24,386601.0,33.7799,33.8291,33.6815,33.8209,386601.0
2017-04-03 12:30:00,41.24,41.25,41.11,41.12,280309.0,33.8209,33.8291,33.7143,33.7225,280309.0
2017-04-03 13:00:00,41.13,41.2,41.02,41.03,260302.0,33.7307,33.7881,33.6405,33.6487,260302.0
2017-04-03 13:30:00,41.03,41.11,40.99,41.11,208418.0,33.6487,33.7143,33.6159,33.7143,208418.0
2017-04-03 14:00:00,41.11,41.13,40.98,41.04,317737.0,33.7143,33.7307,33.6077,33.6569,317737.0
2017-04-03 14:30:00,41.04,41.1,41.03,41.06,403009.0,33.6569,33.7061,33.6487,33.6733,403009.0
2017-04-03 15:00:00,41.05,41.14,41.04,41.1,415673.0,33.6651,33.7389,33.6569,33.7061,415673.0
2017-04-03 15:30:00,41.09,41.2,41.05,41.19,863259.0,33.6979,33.7881,33.6651,33.7799,863259.0
2017-04-04 09:30:00,41.09,41.14,40.95,41.11,325382.0,33.6979,33.7389,33.5831,33.7143,325382.0
2017-04-04 10:00:00,41.11,41.15,40.95,41.02,204349.0,33.7143,33.7471,33.5831,33.6405,204349.0
2017-04-04 10:30:00,41.01,41.18,41.01,41.16,152147.0,33.6323,33.7717,33.6323,33.7553,152147.0
2017-04-04 11:00:00,41.16,41.37,41.14,41.36,178849.0,33.7553,33.9275,33.7389,33.9193,178849.0
2017-04-04 11:30:00,41.35,41.45,41.29,41.4,190939.0,33.9111,33.9931,33.8619,33.9521,190939.0
2017-04-04 12:00:00,41.4,41.53,41.37,41.48,305805.0,33.9521,34.0587,33.9275,34.0177,305805.0
2017-04-04 12:30:00,41.47,41.48,41.31,41.32,77186.0,34.0095,34.0177,33.8783,33.8865,77186.0
2017-04-04 13:00:00,41.31,41.33,41.25,41.26,104449.0,33.8783,33.8947,33.8291,33.8373,104449.0
2017-04-04 13:30:00,41.26,41.32,41.22,41.29,255767.0,33.8373,33.8865,33.8045,33.8619,255767.0
2017-04-04 14:00:00,41.29,41.3,41.22,41.23,238772.0,33.8619,33.8701,33.8045,33.8127,238772.0
2017-04-04 14:30:00,41.23,41.24,41.16,41.18,175612.0,33.8127,33.8209,33.7553,33.7717,175612.0
2017-04-04 15:00:00,41.17,41.21,41.14,41.18,187353.0,33.7635,33.7963,33.7389,33.7717,187353.0
2017-04-04 15:30:00,41.18,41.3,41.18,41.29,338789.0,33.7717,33.8701,33.7717,33.8619,338789.0
2017-04-05 09:30:00,41.51,41.79,41.5,41.71,255452.0,34.0423,34.272,34.0341,34.2064,255452.0
2017-04-05 10:00:00,41.72,41.92,41.68,41.86,311825.0,34.2146,34.3786,34.1817,34.3294,311825.0
2017-04-05 10:30:00,41.86,41.86,41.64,41.66,162069.0,34.3294,34.3294,34.1489,34.1653,162069.0
2017-04-05 11:00:00,41.66,41.68,41.46,41.47,151859.0,34.1653,34.1817,34.0013,34.0095,151859.0
2017-04-05 11:30:00,41.47,41.62,41.44,41.5,130412.0,34.0095,34.1325,33.9849,34.0341,130412.0
2017-04-05 12:00:00,41.51,41.64,41.5,41.61,97526.0,34.0423,34.1489,34.0341,34.1243,97526.0
2017-04-05 12:30:00,41.61,41.63,41.58,41.59,78357.0,34.1243,34.1407,34.0997,34.1079,78357.0
2017-04-05 13:00:00,41.6,41.7,41.56,41.67,83794.0,34.1161,34.1982,34.0833,34.1735,83794.0
2017-04-05 13:30:00,41.68,41.73,41.57,41.59,161476.0,34.1817,34.2228,34.0915,34.1079,161476.0
2017-04-05 14:00:00,41.58,41.58,41.43,41.51,175486.0,34.0997,34.0997,33.9767,34.0423,175486.0
2017-04-05 14:30:00,41.5,41.53,41.31,41.32,194701.0,34.0341,34.0587,33.8783,33.8865,194701.0
2017-04-05 15:00:00,41.31,41.36,41.08,41.15,282030.0,33.8783,33.9193,33.6897,33.7471,282030.0
2017-04-05 15:30:00,41.15,41.15,40.96,40.98,666137.0,33.7471,33.7471,33.5913,33.6077,666137.0
2017-04-06 09:30:00,41.02,41.19,40.89,41.15,458242.0,33.6405,33.7799,33.5339,33.7471,458242.0
2017-04-06 10:00:00,41.15,41.2,41.01,41.17,367153.0,33.7471,33.7881,33.6323,33.7635,367153.0
2017-04-06 10:30:00,41.18,41.2,41.09,41.14,347442.0,33.7717,33.7881,33.6979,33.7389,347442.0
2017-04-06 11:00:00,41.15,41.31,41.14,41.29,243388.0,33.7471,33.8783,33.7389,33.8619,243388.0
2017-04-06 11:30:00,41.29,41.29,41.21,41.25,151971.0,33.8619,33.8619,33.7963,33.8291,151971.0
2017-04-06 12:00:00,41.26,41.27,41.19,41.25,77561.0,33.8373,33.8455,33.7799,33.8291,77561.0
2017-04-06 12:30:00,41.25,41.29,41.15,41.29,156292.0,33.8291,33.8619,33.7471,33.8619,156292.0
2017-04-06 13:00:00,41.29,41.4,41.27,41.4,192426.0,33.8619,33.9521,33.8455,33.9521,192426.0
2017-04-06 13:30:00,41.4,41.42,41.23,41.25,161501.0,33.9521,33.9685,33.8127,33.8291,161501.0
2017-04-06 14:00:00,41.24,41.27,41.17,41.21,154302.0,33.8209,33.8455,33.7635,33.7963,154302.0
2017-04-06 14:30:00,41.2,41.29,41.13,41.16,233829.0,33.7881,33.8619,33.7307,33.7553,233829.0
2017-04-06 15:00:00,41.16,41.26,41.15,41.19,277389.0,33.7553,33.8373,33.7471,33.7799,277389.0
2017-04-06 15:30:00,41.19,41.23,41.15,41.18,534172.0,33.7799,33.8127,33.7471,33.7717,534172.0
2017-04-07 09:30:00,41.14,41.32,41.09,41.16,288521.0,33.7389,33.8865,33.6979,33.7553,288521.0
2017-04-07 10:00:00,41.16,41.28,41.13,41.21,194650.0,33.7553,33.8537,33.7307,33.7963,194650.0
2017-04-07 10:30:00,41.21,41.27,41.1,41.13,140297.0,33.7963,33.8455,33.7061,33.7307,140297.0
2017-04-07 11:00:00,41.13,41.19,41.06,41.16,154421.0,33.7307,33.7799,33.6733,33.7553,154421.0
2017-04-07 11:30:00,41.16,41.16,41.02,41.07,127295.0,33.7553,33.7553,33.6405,33.6815,127295.0
2017-04-07 12:00:00,41.08,41.16,41.07,41.11,164518.0,33.6897,33.7553,33.6815,33.7143,164518.0
2017-04-07 12:30:00,41.12,41.13,41.04,41.12,150683.0,33.7225,33.7307,33.6569,33.7225,150683.0
2017-04-07 13:00:00,41.12,41.13,41.03,41.09,142790.0,33.7225,33.7307,33.6487,33.6979,142790.0
2017-04-07 13:30:00,41.09,41.15,41.01,41.07,151111.0,33.6979,33.7471,33.6323,33.6815,151111.0
2017-04-07 14:00:00,41.07,41.18,41.07,41.14,161244.0,33.6815,33.7717,33.6815,33.7389,161244.0
2017-04-07 14:30:00,41.14,41.17,41.1,41.1,200303.0,33.7389,33.7635,33.7061,33.7061,200303.0
2017-04-07 15:00:00,41.1,41.14,41.06,41.06,121629.0,33.7061,33.7389,33.6733,33.6733,121629.0
2017-04-07 15:30:00,41.07,41.08,40.88,40.98,826607.0,33.6815,33.6897,33.5257,33.6077,826607.0
2017-04-10 09:30:00,41.03,41.42,41.0,41.39,353257.0,33.6487,33.9685,33.6241,33.9439,353257.0
2017-04-10 10:00:00,41.4,41.42,41.34,41.39,150617.0,33.9521,33.9685,33.9029,33.9439,150617.0
2017-04-10 10:30:00,41.39,41.46,41.26,41.26,151251.0,33.9439,34.0013,33.8373,33.8373,151251.0
2017-04-10 11:00:00,41.27,41.28,41.2,41.22,135122.0,33.8455,33.8537,33.7881,33.8045,135122.0
2017-04-10 11:30:00,41.22,41.22,40.95,41.12,170418.0,33.8045,33.8045,33.5831,33.7225,170418.0
2017-04-10 12:00:00,41.12,41.12,40.93,41.01,103004.0,33.7225,33.7225,33.5667,33.6323,103004.0
2017-04-10 12:30:00,41.01,41.19,40.99,41.14,104379.0,33.6323,33.7799,33.6159,33.7389,104379.0
2017-04-10 13:00:00,41.14,41.18,41.11,41.12,96856.0,33.7389,33.7717,33.7143,33.7225,96856.0
2017-04-10 13:30:00,41.12,41.19,41.11,41.16,128665.0,33.7225,33.7799,33.7143,33.7553,128665.0
2017-04-10 14:00:00,41.16,41.26,41.08,41.2,204891.0,33.7553,33.8373,33.6897,33.7881,204891.0
2017-04-10 14:30:00,41.2,41.3,41.2,41.26,273994.0,33.7881,33.8701,33.7881,33.8373,273994.0
2017-04-10 15:00:00,41.26,41.33,41.18,41.27,298033.0,33.8373,33.8947,33.7717,33.8455,298033.0
2017-04-10 15:30:00,41.27,41.3,41.11,41.12,516614.0,33.8455,33.8701,33.7143,33.7225,516614.0
2017-04-11 09:30:00,41.1,41.2,41.01,41.18,252358.0,33.7061,33.7881,33.6323,33.7717,252358.0
2017-04-11 10:00:00,41.2,41.28,41.09,41.2,226228.0,33.7881,33.8537,33.6979,33.7881,226228.0
2017-04-11 10:30:00,41.19,41.2,41.03,41.14,502855.0,33.7799,33.7881,33.6487,33.7389,502855.0
2017-04-11 11:00:00,41.13,41.16,40.97,41.0,271343.0,33.7307,33.7553,33.5995,33.6241,271343.0
2017-04-11 11:30:00,41.01,41.14,40.99,41.08,164096.0,33.6323,33.7389,33.6159,33.6897,164096.0
2017-04-11 12:00:00,41.09,41.16,41.05,41.15,156983.0,33.6979,33.7553,33.6651,33.7471,156983.0
2017-04-11 12:30:00,41.16,41.2,41.09,41.11,361667.0,33.7553,33.7881,33.6979,33.7143,361667.0
2017-04-11 13:00:00,41.11,41.18,41.06,41.12,142131.0,33.7143,33.7717,33.6733,33.7225,142131.0
2017-04-11 13:30:00,41.12,41.13,41.05,41.11,132023.0,33.7225,33.7307,33.6651,33.7143,132023.0
2017-04-11 14:00:00,41.12,41.13,41.02,41.12,213352.0,33.7225,33.7307,33.6405,33.7225,213352.0
2017-04-11 14:30:00,41.12,41.26,41.11,41.21,210841.0,33.7225,33.8373,33.7143,33.7963,210841.0
2017-04-11 15:00:00,41.21,41.22,41.07,41.14,315142.0,33.7963,33.8045,33.6815,33.7389,315142.0
2017-04-11 15:30:00,41.13,41.23,41.12,41.23,725478.0,33.7307,33.8127,33.7225,33.8127,725478.0
2017-04-12 09:30:00,41.19,41.26,40.85,40.86,190443.0,33.7799,33.8373,33.5011,33.5093,190443.0
2017-04-12 10:00:00,40.86,41.01,40.83,40.97,182666.0,33.5093,33.6323,33.4847,33.5995,182666.0
2017-04-12 10:30:00,40.98,41.06,40.86,40.87,236426.0,33.6077,33.6733,33.5093,33.5175,236426.0
2017-04-12 11:00:00,40.88,40.89,40.77,40.84,176473.0,33.5257,33.5339,33.4355,33.4929,176473.0
2017-04-12 11:30:00,40.84,40.86,40.7,40.75,254920.0,33.4929,33.5093,33.3781,33.4191,254920.0
2017-04-12 12:00:00,40.76,40.77,40.69,40.71,164791.0,33.4273,33.4355,33.3699,33.3863,164791.0
2017-04-12 12:30:00,40.71,40.76,40.68,40.75,146287.0,33.3863,33.4273,33.3617,33.4191,146287.0
2017-04-12 13:00:00,40.75,40.91,40.74,40.88,174445.0,33.4191,33.5503,33.4109,33.5257,174445.0
2017-04-12 13:30:00,40.88,40.92,40.78,40.91,181724.0,33.5257,33.5585,33.4437,33.5503,181724.0
2017-04-12 14:00:00,40.91,40.92,40.81,40.85,182848.0,33.5503,33.5585,33.4683,33.5011,182848.0
2017-04-12 14:30:00,40.84,40.88,40.72,40.84,203771.0,33.4929,33.5257,33.3945,33.4929,203771.0
2017-04-12 15:00:00,40.84,40.88,40.76,40.88,288525.0,33.4929,33.5257,33.4273,33.5257,288525.0
2017-04-12 15:30:00,40.89,40.95,40.85,40.9,580820.0,33.5339,33.5831,33.5011,33.5421,580820.0
2017-04-13 09:30:00,40.84,41.01,40.71,40.96,302313.0,33.4929,33.6323,33.3863,33.5913,302313.0
2017-04-13 10:00:00,40.97,41.0,40.83,40.89,86418.0,33.5995,33.6241,33.4847,33.5339,86418.0
2017-04-13 10:30:00,40.88,40.94,40.87,40.89,154629.0,33.5257,33.5749,33.5175,33.5339,154629.0
2017-04-13 11:00:00,40.89,40.93,40.85,40.92,84499.0,33.5339,33.5667,33.5011,33.5585,84499.0
2017-04-13 11:30:00,40.91,40.93,40.88,40.9,99259.0,33.5503,33.5667,33.5257,33.5421,99259.0
2017-04-13 12:00:00,40.89,40.9,40.75,40.8,98985.0,33.5339,33.5421,33.4191,33.4601,98985.0
2017-04-13 12:30:00,40.8,40.85,40.73,40.75,80634.0,33.4601,33.5011,33.4027,33.4191,80634.0
2017-04-13 13:00:00,40.75,40.78,40.66,40.78,109114.0,33.4191,33.4437,33.3452,33.4437,109114.0
2017-04-13 13:30:00,40.77,40.79,40.65,40.69,106859.0,33.4355,33.4519,33.337,33.3699,106859.0
2017-04-13 14:00:00,40.7,40.85,40.7,40.84,173967.0,33.3781,33.5011,33.3781,33.4929,173967.0
2017-04-13 14:30:00,40.83,40.84,40.73,40.84,140333.0,33.4847,33.4929,33.4027,33.4929,140333.0
2017-04-13 15:00:00,40.83,40.84,40.69,40.7,154528.0,33.4847,33.4929,33.3699,33.3781,154528.0
2017-04-13 15:30:00,40.71,40.74,40.61,40.62,527309.0,33.3863,33.4109,33.3042,33.3124,527309.0
2017-04-17 09:30:00,40.63,40.76,40.36,40.51,395061.0,33.3206,33.4273,33.0992,33.2222,395061.0
2017-04-17 10:00:00,40.51,40.94,40.5,40.93,443428.0,33.2222,33.5749,33.214,33.5667,443428.0
2017-04-17 10:30:00,40.93,41.11,40.93,41.06,459558.0,33.5667,33.7143,33.5667,33.6733,459558.0
2017-04-17 11:00:00,41.06,41.08,40.97,41.02,174371.0,33.6733,33.6897,33.5995,33.6405,174371.0
2017-04-17 11:30:00,41.02,41.05,40.93,40.98,174068.0,33.6405,33.6651,33.5667,33.6077,174068.0
2017-04-17 12:00:00,40.98,41.03,40.95,40.99,198237.0,33.6077,33.6487,33.5831,33.6159,198237.0
2017-04-17 12:30:00,40.99,41.03,40.89,40.89,214197.0,33.6159,33.6487,33.5339,33.5339,214197.0
2017-04-17 13:00:00,40.89,40.96,40.81,40.96,168670.0,33.5339,33.5913,33.4683,33.5913,168670.0
2017-04-17 13:30:00,40.96,41.04,40.92,40.94,293186.0,33.5913,33.6569,33.5585,33.5749,293186.0
2017-04-17 14:00:00,40.94,41.05,40.93,40.97,213333.0,33.5749,33.6651,33.5667,33.5995,213333.0
2017-04-17 14:30:00,40.96,41.02,40.94,40.98,192338.0,33.5913,33.6405,33.5749,33.6077,192338.0
2017-04-17 15:00:00,40.97,41.12,40.94,41.1,231319.0,33.5995,33.7225,33.5749,33.7061,231319.0
2017-04-17 15:30:00,41.1,41.11,41.03,41.08,469875.0,33.7061,33.7143,33.6487,33.6897,469875.0
2017-04-18 09:30:00,40.91,41.2,40.84,41.2,170824.0,33.5503,33.7881,33.4929,33.7881,170824.0
2017-04-18 10:00:00,41.2,41.22,41.07,41.08,306783.0,33.7881,33.8045,33.6815,33.6897,306783.0
2017-04-18 10:30:00,41.08,41.34,41.07,41.24,250777.0,33.6897,33.9029,33.6815,33.8209,250777.0
2017-04-18 11:00:00,41.25,41.31,41.16,41.19,167182.0,33.8291,33.8783,33.7553,33.7799,167182.0
2017-04-18 11:30:00,41.19,41.25,41.13,41.18,276820.0,33.7799,33.8291,33.7307,33.7717,276820.0
2017-04-18 12:00:00,41.18,41.22,41.11,41.22,177798.0,33.7717,33.8045,33.7143,33.8045,177798.0
2017-04-18 12:30:00,41.22,41.3,41.17,41.3,244972.0,33.8045,33.8701,33.7635,33.8701,244972.0
2017-04-18 13:00:00,41.3,41.45,41.28,41.44,245307.0,33.8701,33.9931,33.8537,33.9849,245307.0
2017-04-18 13:30:00,41.44,41.51,41.4,41.46,203041.0,33.9849,34.0423,33.9521,34.0013,203041.0
2017-04-18 14:00:00,41.46,41.52,41.39,41.45,161266.0,34.0013,34.0505,33.9439,33.9931,161266.0
2017-04-18 14:30:00,41.45,41.49,41.34,41.36,180960.0,33.9931,34.0259,33.9029,33.9193,180960.0
2017-04-18 15:00:00,41.36,41.4,41.29,41.36,226483.0,33.9193,33.9521,33.8619,33.9193,226483.0
2017-04-18 15:30:00,41.36,41.38,41.29,41.35,554628.0,33.9193,33.9357,33.8619,33.9111,554628.0
2017-04-19 09:30:00,41.6,41.74,41.43,41.51,311921.0,34.1161,34.231,33.9767,34.0423,311921.0
2017-04-19 10:00:00,41.51,41.58,41.45,41.47,403898.0,34.0423,34.0997,33.9931,34.0095,403898.0
2017-04-19 10:30:00,41.47,41.51,41.38,41.48,256635.0,34.0095,34.0423,33.9357,34.0177,256635.0
2017-04-19 11:00:00,41.48,41.52,41.4,41.52,221881.0,34.0177,34.0505,33.9521,34.0505,221881.0
2017-04-19 11:30:00,41.52,41.54,41.34,41.34,179555.0,34.0505,34.0669,33.9029,33.9029,179555.0
2017-04-19 12:00:00,41.35,41.36,41.24,41.25,168695.0,33.9111,33.9193,33.8209,33.8291,168695.0
2017-04-19 12:30:00,41.25,41.33,41.24,41.28,123730.0,33.8291,33.8947,33.8209,33.8537,123730.0
2017-04-19 13:00:00,41.28,41.37,41.23,41.29,132146.0,33.8537,33.9275,33.8127,33.8619,132146.0
2017-04-19 13:30:00,41.29,41.33,41.25,41.29,156219.0,33.8619,33.8947,33.8291,33.8619,156219.0
2017-04-19 14:00:00,41.29,41.42,41.29,41.38,254081.0,33.8619,33.9685,33.8619,33.9357,254081.0
2017-04-19 14:30:00,41.39,41.4,41.24,41.27,197654.0,33.9439,33.9521,33.8209,33.8455,197654.0
2017-04-19 15:00:00,41.28,41.35,41.21,41.22,258572.0,33.8537,33.9111,33.7963,33.8045,258572.0
2017-04-19 15:30:00,41.23,41.28,41.18,41.27,597561.0,33.8127,33.8537,33.7717,33.8455,597561.0
2017-04-20 09:30:00,41.52,41.74,41.39,41.73,339463.0,34.0505,34.231,33.9439,34.2228,339463.0
2017-04-20 10:00:00,41.73,41.94,41.65,41.65,271642.0,34.2228,34.395,34.1571,34.1571,271642.0
2017-04-20 10:30:00,41.65,41.76,41.56,41.69,170259.0,34.1571,34.2474,34.0833,34.19,170259.0
2017-04-20 11:00:00,41.7,41.72,41.6,41.66,160843.0,34.1982,34.2146,34.1161,34.1653,160843.0
2017-04-20 11:30:00,41.67,41.81,41.66,41.78,152672.0,34.1735,34.2884,34.1653,34.2638,152672.0
2017-04-20 12:00:00,41.78,41.81,41.74,41.75,83488.0,34.2638,34.2884,34.231,34.2392,83488.0
2017-04-20 12:30:00,41.75,41.83,41.7,41.71,131426.0,34.2392,34.3048,34.1982,34.2064,131426.0
2017-04-20 13:00:00,41.71,41.8,41.7,41.78,122963.0,34.2064,34.2802,34.1982,34.2638,122963.0
2017-04-20 13:30:00,41.78,41.88,41.76,41.83,116273.0,34.2638,34.3458,34.2474,34.3048,116273.0
2017-04-20 14:00:00,41.84,41.86,41.75,41.79,111823.0,34.313,34.3294,34.2392,34.272,111823.0
2017-04-20 14:30:00,41.8,41.82,41.73,41.73,137275.0,34.2802,34.2966,34.2228,34.2228,137275.0
2017-04-20 15:00:00,41.73,41.78,41.72,41.77,190891.0,34.2228,34.2638,34.2146,34.2556,190891.0
2017-04-20 15:30:00,41.77,41.83,41.73,41.74,490978.0,34.2556,34.3048,34.2228,34.231,490978.0
2017-04-21 09:30:00,41.7,41.83,41.59,41.66,365134.0,34.1982,34.3048,34.1079,34.1653,365134.0
2017-04-21 10:00:00,41.65,42.06,41.65,42.02,263908.0,34.1571,34.4934,34.1571,34.4606,263908.0
2017-04-21 10:30:00,42.02,42.16,41.93,42.0,373137.0,34.4606,34.5754,34.3868,34.4442,373137.0
2017-04-21 11:00:00,42.0,42.04,41.89,41.96,179265.0,34.4442,34.477,34.354,34.4114,179265.0
2017-04-21 11:30:00,41.96,42.09,41.94,42.04,215002.0,34.4114,34.518,34.395,34.477,215002.0
2017-04-21 12:00:00,42.04,42.08,42.02,42.05,137107.0,34.477,34.5098,34.4606,34.4852,137107.0
2017-04-21 12:30:00,42.04,42.04,41.88,41.88,114789.0,34.477,34.477,34.3458,34.3458,114789.0
2017-04-21 13:00:00,41.88,41.95,41.84,41.9,258091.0,34.3458,34.4032,34.313,34.3622,258091.0
2017-04-21 13:30:00,41.91,41.98,41.86,41.97,76749.0,34.3704,34.4278,34.3294,34.4196,76749.0
2017-04-21 14:00:00,41.97,42.06,41.94,42.05,117563.0,34.4196,34.4934,34.395,34.4852,117563.0
2017-04-21 14:30:00,42.05,42.06,41.97,42.04,178499.0,34.4852,34.4934,34.4196,34.477,178499.0
2017-04-21 15:00:00,42.04,42.08,41.99,42.08,218802.0,34.477,34.5098,34.436,34.5098,218802.0
2017-04-21 15:30:00,42.08,42.11,42.01,42.04,737993.0,34.5098,34.5344,34.4524,34.477,737993.0
2017-04-24 09:30:00,42.47,42.83,42.38,42.76,399039.0,34.8296,35.1249,34.7558,35.0675,399039.0
2017-04-24 10:00:00,42.76,42.76,42.5,42.63,501596.0,35.0675,35.0675,34.8542,34.9608,501596.0
2017-04-24 10:30:00,42.63,42.88,42.62,42.84,223409.0,34.9608,35.1659,34.9526,35.1331,223409.0
2017-04-24 11:00:00,42.84,42.86,42.61,42.64,250154.0,35.1331,35.1495,34.9444,34.969,250154.0
2017-04-24 11:30:00,42.64,42.68,42.53,42.56,215141.0,34.969,35.0018,34.8788,34.9034,215141.0
2017-04-24 12:00:00,42.56,42.68,42.56,42.67,405348.0,34.9034,35.0018,34.9034,34.9936,405348.0
2017-04-24 12:30:00,42.67,42.71,42.58,42.61,247479.0,34.9936,35.0265,34.9198,34.9444,247479.0
2017-04-24 13:00:00,42.61,42.93,42.6,42.89,385806.0,34.9444,35.2069,34.9362,35.1741,385806.0
2017-04-24 13:30:00,42.88,42.92,42.81,42.87,313330.0,35.1659,35.1987,35.1085,35.1577,313330.0
2017-04-24 14:00:00,42.88,43.02,42.78,42.99,288579.0,35.1659,35.2807,35.0839,35.2561,288579.0
2017-04-24 14:30:00,43.0,43.05,42.95,42.99,337291.0,35.2643,35.3053,35.2233,35.2561,337291.0
2017-04-24 15:00:00,42.98,43.1,42.95,42.96,390219.0,35.2479,35.3463,35.2233,35.2315,390219.0
2017-04-24 15:30:00,42.97,42.97,42.88,42.9,811698.0,35.2397,35.2397,35.1659,35.1823,811698.0
2017-04-25 09:30:00,42.99,43.33,42.99,43.17,405106.0,35.2561,35.5349,35.2561,35.4037,405106.0
2017-04-25 10:00:00,43.16,43.3,43.14,43.21,228156.0,35.3955,35.5103,35.3791,35.4365,228156.0
2017-04-25 10:30:00,43.21,43.25,43.13,43.25,319883.0,35.4365,35.4693,35.3709,35.4693,319883.0
2017-04-25 11:00:00,43.25,43.3,43.18,43.2,225592.0,35.4693,35.5103,35.4119,35.4283,225592.0
2017-04-25 11:30:00,43.2,43.24,43.16,43.19,338968.0,35.4283,35.4611,35.3955,35.4201,338968.0
2017-04-25 12:00:00,43.19,43.27,43.18,43.24,146399.0,35.4201,35.4857,35.4119,35.4611,146399.0
2017-04-25 12:30:00,43.24,43.32,43.19,43.31,193700.0,35.4611,35.5267,35.4201,35.5185,193700.0
2017-04-25 13:00:00,43.31,43.38,43.3,43.3,182737.0,35.5185,35.5759,35.5103,35.5103,182737.0
2017-04-25 13:30:00,43.3,43.31,43.23,43.25,190343.0,35.5103,35.5185,35.4529,35.4693,190343.0
2017-04-25 14:00:00,43.24,43.29,43.19,43.2,252040.0,35.4611,35.5021,35.4201,35.4283,252040.0
2017-04-25 14:30:00,43.21,43.22,43.14,43.2,217630.0,35.4365,35.4447,35.3791,35.4283,217630.0
2017-04-25 15:00:00,43.2,43.35,43.18,43.29,312987.0,35.4283,35.5513,35.4119,35.5021,312987.0
2017-04-25 15:30:00,43.3,43.3,43.16,43.19,667923.0,35.5103,35.5103,35.3955,35.4201,667923.0
2017-04-26 09:30:00,43.16,43.3,43.11,43.27,231592.0,35.3955,35.5103,35.3545,35.4857,231592.0
2017-04-26 10:00:00,43.26,43.34,43.11,43.3,253684.0,35.4775,35.5431,35.3545,35.5103,253684.0
2017-04-26 10:30:00,43.3,43.42,43.27,43.34,290276.0,35.5103,35.6087,35.4857,35.5431,290276.0
2017-04-26 11:00:00,43.33,43.5,43.27,43.49,205465.0,35.5349,35.6743,35.4857,35.6661,205465.0
2017-04-26 11:30:00,43.49,43.57,43.43,43.53,228368.0,35.6661,35.7317,35.6169,35.6989,228368.0
2017-04-26 12:00:00,43.52,43.61,43.45,43.54,249208.0,35.6907,35.7645,35.6333,35.7071,249208.0
2017-04-26 12:30:00,43.54,43.61,43.48,43.59,205929.0,35.7071,35.7645,35.6579,35.7481,205929.0
2017-04-26 13:00:00,43.59,43.6,43.44,43.46,279950.0,35.7481,35.7563,35.6251,35.6415,279950.0
2017-04-26 13:30:00,43.46,43.51,43.34,43.45,315438.0,35.6415,35.6825,35.5431,35.6333,315438.0
2017-04-26 14:00:00,43.45,43.47,43.37,43.37,225839.0,35.6333,35.6497,35.5677,35.5677,225839.0
2017-04-26 14:30:00,43.38,43.47,43.37,43.37,265050.0,35.5759,35.6497,35.5677,35.5677,265050.0
2017-04-26 15:00:00,43.37,43.5,43.3,43.33,453812.0,35.5677,35.6743,35.5103,35.5349,453812.0
2017-04-26 15:30:00,43.33,43.34,43.03,43.04,1535822.0,35.5349,35.5431,35.2889,35.2971,1535822.0
2017-04-27 09:30:00,41.93,42.52,41.33,42.31,685715.0,34.3868,34.8706,33.8947,34.6984,685715.0
2017-04-27 10:00:00,42.3,42.66,42.0,42.03,547817.0,34.6902,34.9854,34.4442,34.4688,547817.0
2017-04-27 10:30:00,42.04,42.13,41.92,41.96,517245.0,34.477,34.5508,34.3786,34.4114,517245.0
2017-04-27 11:00:00,41.96,42.02,41.74,42.02,895817.0,34.4114,34.4606,34.231,34.4606,895817.0
2017-04-27 11:30:00,42.02,42.31,41.94,42.28,338855.0,34.4606,34.6984,34.395,34.6738,338855.0
2017-04-27 12:00:00,42.28,42.41,42.15,42.3,380403.0,34.6738,34.7804,34.5672,34.6902,380403.0
2017-04-27 12:30:00,42.3,42.5,42.3,42.49,240067.0,34.6902,34.8542,34.6902,34.846,240067.0
2017-04-27 13:00:00,42.5,42.54,42.18,42.22,296812.0,34.8542,34.887,34.5918,34.6246,296812.0
2017-04-27 13:30:00,42.22,42.38,42.16,42.22,263132.0,34.6246,34.7558,34.5754,34.6246,263132.0
2017-04-27 14:00:00,42.22,42.23,41.99,42.05,375461.0,34.6246,34.6328,34.436,34.4852,375461.0
2017-04-27 14:30:00,42.06,42.19,42.0,42.11,258596.0,34.4934,34.6,34.4442,34.5344,258596.0
2017-04-27 15:00:00,42.12,42.16,41.92,42.02,385008.0,34.5426,34.5754,34.3786,34.4606,385008.0
2017-04-27 15:30:00,42.03,42.2,41.96,42.18,1496569.0,34.4688,34.6082,34.4114,34.5918,1496569.0
2017-04-28 09:30:00,42.22,42.28,41.99,42.01,424490.0,34.6246,34.6738,34.436,34.4524,424490.0
2017-04-28 10:00:00,41.98,42.02,41.68,41.71,258660.0,34.4278,34.4606,34.1817,34.2064,258660.0
2017-04-28 10:30:00,41.71,41.74,41.59,41.66,230439.0,34.2064,34.231,34.1079,34.1653,230439.0
2017-04-28 11:00:00,41.66,41.66,41.52,41.53,309185.0,34.1653,34.1653,34.0505,34.0587,309185.0
2017-04-28 11:30:00,41.54,41.56,41.5,41.5,406677.0,34.0669,34.0833,34.0341,34.0341,406677.0
2017-04-28 12:00:00,41.5,41.52,41.41,41.49,284333.0,34.0341,34.0505,33.9603,34.0259,284333.0
2017-04-28 12:30:00,41.49,41.54,41.44,41.49,202650.0,34.0259,34.0669,33.9849,34.0259,202650.0
2017-04-28 13:00:00,41.49,41.57,41.44,41.56,332699.0,34.0259,34.0915,33.9849,34.0833,332699.0
2017-04-28 13:30:00,41.56,41.82,41.55,41.77,364147.0,34.0833,34.2966,34.0751,34.2556,364147.0
2017-04-28 14:00:00,41.76,41.81,41.72,41.79,289438.0,34.2474,34.2884,34.2146,34.272,289438.0
2017-04-28 14:30:00,41.79,41.88,41.77,41.85,276878.0,34.272,34.3458,34.2556,34.3212,276878.0
2017-04-28 15:00:00,41.85,41.86,41.7,41.75,732577.0,34.3212,34.3294,34.1982,34.2392,732577.0
2017-04-28 15:30:00,41.75,41.76,41.5,41.58,1368704.0,34.2392,34.2474,34.0341,34.0997,1368704.0
2017-05-01 09:30:00,41.77,41.85,41.56,41.74,327260.0,34.2556,34.3212,34.0833,34.231,327260.0
2017-05-01 10:00:00,41.74,41.75,41.49,41.59,197011.0,34.231,34.2392,34.0259,34.1079,197011.0
2017-05-01 10:30:00,41.59,41.65,41.54,41.6,159111.0,34.1079,34.1571,34.0669,34.1161,159111.0
2017-05-01 11:00:00,41.6,41.6,41.48,41.5,239538.0,34.1161,34.1161,34.0177,34.0341,239538.0
2017-05-01 11:30:00,41.5,41.55,41.42,41.51,285108.0,34.0341,34.0751,33.9685,34.0423,285108.0
2017-05-01 12:00:00,41.52,41.53,41.47,41.51,277418.0,34.0505,34.0587,34.0095,34.0423,277418.0
2017-05-01 12:30:00,41.51,41.6,41.5,41.59,367137.0,34.0423,34.1161,34.0341,34.1079,367137.0
2017-05-01 13:00:00,41.59,41.61,41.53,41.55,146923.0,34.1079,34.1243,34.0587,34.0751,146923.0
2017-05-01 13:30:00,41.55,41.61,41.53,41.59,238634.0,34.0751,34.1243,34.0587,34.1079,238634.0
2017-05-01 14:00:00,41.59,41.63,41.57,41.62,261462.0,34.1079,34.1407,34.0915,34.1325,261462.0
2017-05-01 14:30:00,41.61,41.63,41.52,41.57,312072.0,34.1243,34.1407,34.0505,34.0915,312072.0
2017-05-01 15:00:00,41.57,41.57,41.33,41.33,907603.0,34.0915,34.0915,33.8947,33.8947,907603.0
2017-05-01 15:30:00,41.34,41.53,41.33,41.52,1038257.0,33.9029,34.0587,33.8947,34.0505,1038257.0
2017-05-02 09:30:00,41.57,41.83,41.4,41.51,346167.0,34.0915,34.3048,33.9521,34.0423,346167.0
2017-05-02 10:00:00,41.51,41.6,41.46,41.52,305689.0,34.0423,34.1161,34.0013,34.0505,305689.0
2017-05-02 10:30:00,41.52,41.54,41.33,41.36,178660.0,34.0505,34.0669,33.8947,33.9193,178660.0
2017-05-02 11:00:00,41.35,41.44,41.34,41.37,216008.0,33.9111,33.9849,33.9029,33.9275,216008.0
2017-05-02 11:30:00,41.37,41.41,41.29,41.3,164142.0,33.9275,33.9603,33.8619,33.8701,164142.0
2017-05-02 12:00:00,41.31,41.38,41.27,41.35,300323.0,33.8783,33.9357,33.8455,33.9111,300323.0
2017-05-02 12:30:00,41.35,41.38,41.26,41.34,347008.0,33.9111,33.9357,33.8373,33.9029,347008.0
2017-05-02 13:00:00,41.34,41.34,41.24,41.3,297606.0,33.9029,33.9029,33.8209,33.8701,297606.0
2017-05-02 13:30:00,41.3,41.31,41.23,41.29,217751.0,33.8701,33.8783,33.8127,33.8619,217751.0
2017-05-02 14:00:00,41.28,41.3,41.18,41.22,276252.0,33.8537,33.8701,33.7717,33.8045,276252.0
2017-05-02 14:30:00,41.22,41.31,41.2,41.23,277140.0,33.8045,33.8783,33.7881,33.8127,277140.0
2017-05-02 15:00:00,41.23,41.37,41.21,41.35,429520.0,33.8127,33.9275,33.7963,33.9111,429520.0
2017-05-02 15:30:00,41.35,41.51,41.3,41.46,1005167.0,33.9111,34.0423,33.8701,34.0013,1005167.0
2017-05-03 09:30:00,41.34,41.5,41.2,41.38,232855.0,33.9029,34.0341,33.7881,33.9357,232855.0
2017-05-03 10:00:00,41.38,41.46,41.25,41.29,228365.0,33.9357,34.0013,33.8291,33.8619,228365.0
2017-05-03 10:30:00,41.28,41.3,41.1,41.17,259468.0,33.8537,33.8701,33.7061,33.7635,259468.0
2017-05-03 11:00:00,41.17,41.36,41.15,41.22,288643.0,33.7635,33.9193,33.7471,33.8045,288643.0
2017-05-03 11:30:00,41.22,41.3,41.16,41.3,259686.0,33.8045,33.8701,33.7553,33.8701,259686.0
2017-05-03 12:00:00,41.3,41.31,41.21,41.22,331106.0,33.8701,33.8783,33.7963,33.8045,331106.0
2017-05-03 12:30:00,41.22,41.25,41.12,41.18,196582.0,33.8045,33.8291,33.7225,33.7717,196582.0
2017-05-03 13:00:00,41.18,41.23,41.17,41.19,131856.0,33.7717,33.8127,33.7635,33.7799,131856.0
2017-05-03 13:30:00,41.2,41.28,41.17,41.26,137051.0,33.7881,33.8537,33.7635,33.8373,137051.0
2017-05-03 14:00:00,41.26,41.36,41.23,41.3,234464.0,33.8373,33.9193,33.8127,33.8701,234464.0
2017-05-03 14:30:00,41.3,41.38,41.29,41.38,192738.0,33.8701,33.9357,33.8619,33.9357,192738.0
2017-05-03 15:00:00,41.38,41.45,41.36,41.45,471467.0,33.9357,33.9931,33.9193,33.9931,471467.0
2017-05-03 15:30:00,41.45,41.66,41.41,41.6,1466176.0,33.9931,34.1653,33.9603,34.1161,1466176.0
2017-05-04 09:30:00,41.74,41.81,41.64,41.65,246077.0,34.231,34.2884,34.1489,34.1571,246077.0
2017-05-04 10:00:00,41.65,41.71,41.51,41.59,192408.0,34.1571,34.2064,34.0423,34.1079,192408.0
2017-05-04 10:30:00,41.59,41.6,41.46,41.54,134636.0,34.1079,34.1161,34.0013,34.0669,134636.0
2017-05-04 11:00:00,41.54,41.72,41.5,41.63,517930.0,34.0669,34.2146,34.0341,34.1407,517930.0
2017-05-04 11:30:00,41.62,41.65,41.52,41.65,240471.0,34.1325,34.1571,34.0505,34.1571,240471.0
2017-05-04 12:00:00,41.65,41.68,41.48,41.51,216804.0,34.1571,34.1817,34.0177,34.0423,216804.0
2017-05-04 12:30:00,41.51,41.58,41.43,41.55,115585.0,34.0423,34.0997,33.9767,34.0751,115585.0
2017-05-04 13:00:00,41.55,41.57,41.48,41.48,131645.0,34.0751,34.0915,34.0177,34.0177,131645.0
2017-05-04 13:30:00,41.48,41.54,41.48,41.51,94843.0,34.0177,34.0669,34.0177,34.0423,94843.0
2017-05-04 14:00:00,41.52,41.57,41.47,41.55,125582.0,34.0505,34.0915,34.0095,34.0751,125582.0
2017-05-04 14:30:00,41.55,41.59,41.51,41.52,138892.0,34.0751,34.1079,34.0423,34.0505,138892.0
2017-05-04 15:00:00,41.52,41.55,41.49,41.5,121966.0,34.0505,34.0751,34.0259,34.0341,121966.0
2017-05-04 15:30:00,41.5,41.51,41.44,41.48,370947.0,34.0341,34.0423,33.9849,34.0177,370947.0
2017-05-05 09:30:00,41.58,41.86,41.58,41.73,321127.0,34.0997,34.3294,34.0997,34.2228,321127.0
2017-05-05 10:00:00,41.72,41.77,41.66,41.7,219581.0,34.2146,34.2556,34.1653,34.1982,219581.0
2017-05-05 10:30:00,41.72,41.75,41.68,41.7,138068.0,34.2146,34.2392,34.1817,34.1982,138068.0
2017-05-05 11:00:00,41.7,41.82,41.69,41.8,208309.0,34.1982,34.2966,34.19,34.2802,208309.0
2017-05-05 11:30:00,41.8,41.95,41.78,41.91,348096.0,34.2802,34.4032,34.2638,34.3704,348096.0
2017-05-05 12:00:00,41.91,41.92,41.88,41.91,180421.0,34.3704,34.3786,34.3458,34.3704,180421.0
2017-05-05 12:30:00,41.91,41.92,41.87,41.91,132550.0,34.3704,34.3786,34.3376,34.3704,132550.0
2017-05-05 13:00:00,41.92,41.94,41.88,41.94,91808.0,34.3786,34.395,34.3458,34.395,91808.0
2017-05-05 13:30:00,41.94,41.95,41.9,41.94,148909.0,34.395,34.4032,34.3622,34.395,148909.0
2017-05-05 14:00:00,41.95,41.98,41.93,41.96,118835.0,34.4032,34.4278,34.3868,34.4114,118835.0
2017-05-05 14:30:00,41.96,41.99,41.92,41.92,270998.0,34.4114,34.436,34.3786,34.3786,270998.0
2017-05-05 15:00:00,41.92,42.0,41.91,41.96,240493.0,34.3786,34.4442,34.3704,34.4114,240493.0
2017-05-05 15:30:00,41.96,42.0,41.95,41.98,539837.0,34.4114,34.4442,34.4032,34.4278,539837.0
2017-05-08 09:30:00,41.9,41.96,41.85,41.89,261447.0,34.3622,34.4114,34.3212,34.354,261447.0
2017-05-08 10:00:00,41.89,41.95,41.87,41.89,169194.0,34.354,34.4032,34.3376,34.354,169194.0
2017-05-08 10:30:00,41.89,41.98,41.84,41.85,251696.0,34.354,34.4278,34.313,34.3212,251696.0
2017-05-08 11:00:00,41.85,41.95,41.85,41.94,203992.0,34.3212,34.4032,34.3212,34.395,203992.0
2017-05-08 11:30:00,41.94,41.99,41.93,41.98,69631.0,34.395,34.436,34.3868,34.4278,69631.0
2017-05-08 12:00:00,41.97,41.98,41.91,41.92,96786.0,34.4196,34.4278,34.3704,34.3786,96786.0
2017-05-08 12:30:00,41.92,42.06,41.92,42.05,109492.0,34.3786,34.4934,34.3786,34.4852,109492.0
2017-05-08 13:00:00,42.05,42.08,42.03,42.07,159582.0,34.4852,34.5098,34.4688,34.5016,159582.0
2017-05-08 13:30:00,42.07,42.08,42.02,42.06,78356.0,34.5016,34.5098,34.4606,34.4934,78356.0
2017-05-08 14:00:00,42.07,42.1,42.04,42.09,87236.0,34.5016,34.5262,34.477,34.518,87236.0
2017-05-08 14:30:00,42.09,42.09,42.0,42.02,132988.0,34.518,34.518,34.4442,34.4606,132988.0
2017-05-08 15:00:00,42.02,42.03,41.96,41.99,144968.0,34.4606,34.4688,34.4114,34.436,144968.0
2017-05-08 15:30:00,42.0,42.02,41.96,42.02,400845.0,34.4442,34.4606,34.4114,34.4606,400845.0
2017-05-09 09:30:00,42.0,42.08,41.85,41.95,489497.0,34.4442,34.5098,34.3212,34.4032,489497.0
2017-05-09 10:00:00,41.95,42.13,41.93,42.12,365630.0,34.4032,34.5508,34.3868,34.5426,365630.0
2017-05-09 10:30:00,42.12,42.14,41.95,42.0,268580.0,34.5426,34.559,34.4032,34.4442,268580.0
2017-05-09 11:00:00,42.01,42.1,41.93,41.95,243835.0,34.4524,34.5262,34.3868,34.4032,243835.0
2017-05-09 11:30:00,41.95,41.99,41.93,41.96,224955.0,34.4032,34.436,34.3868,34.4114,224955.0
2017-05-09 12:00:00,41.96,42.0,41.95,41.98,99683.0,34.4114,34.4442,34.4032,34.4278,99683.0
2017-05-09 12:30:00,41.98,42.0,41.93,41.98,176878.0,34.4278,34.4442,34.3868,34.4278,176878.0
2017-05-09 13:00:00,41.97,42.01,41.94,41.95,454189.0,34.4196,34.4524,34.395,34.4032,454189.0
2017-05-09 13:30:00,41.95,42.07,41.94,42.05,83947.0,34.4032,34.5016,34.395,34.4852,83947.0
2017-05-09 14:00:00,42.06,42.07,42.0,42.01,94296.0,34.4934,34.5016,34.4442,34.4524,94296.0
2017-05-09 14:30:00,42.01,42.09,42.0,42.05,359479.0,34.4524,34.518,34.4442,34.4852,359479.0
2017-05-09 15:00:00,42.05,42.08,41.98,42.0,288518.0,34.4852,34.5098,34.4278,34.4442,288518.0
2017-05-09 15:30:00,42.0,42.02,41.93,42.02,807108.0,34.4442,34.4606,34.3868,34.4606,807108.0
2017-05-10 09:30:00,41.93,42.14,41.9,42.08,223058.0,34.3868,34.559,34.3622,34.5098,223058.0
2017-05-10 10:00:00,42.09,42.18,42.06,42.1,118929.0,34.518,34.5918,34.4934,34.5262,118929.0
2017-05-10 10:30:00,42.1,42.22,42.08,42.21,186847.0,34.5262,34.6246,34.5098,34.6164,186847.0
2017-05-10 11:00:00,42.21,42.34,42.17,42.29,169628.0,34.6164,34.723,34.5836,34.682,169628.0
2017-05-10 11:30:00,42.3,42.36,42.29,42.31,135531.0,34.6902,34.7394,34.682,34.6984,135531.0
2017-05-10 12:00:00,42.32,42.37,42.28,42.35,149459.0,34.7066,34.7476,34.6738,34.7312,149459.0
2017-05-10 12:30:00,42.36,42.4,42.32,42.36,204029.0,34.7394,34.7722,34.7066,34.7394,204029.0
2017-05-10 13:00:00,42.36,42.39,42.3,42.3,141581.0,34.7394,34.764,34.6902,34.6902,141581.0
2017-05-10 13:30:00,42.3,42.31,42.16,42.17,128789.0,34.6902,34.6984,34.5754,34.5836,128789.0
2017-05-10 14:00:00,42.17,42.4,42.13,42.33,658843.0,34.5836,34.7722,34.5508,34.7148,658843.0
2017-05-10 14:30:00,42.32,42.47,42.29,42.33,509226.0,34.7066,34.8296,34.682,34.7148,509226.0
2017-05-10 15:00:00,42.33,42.38,42.28,42.31,181877.0,34.7148,34.7558,34.6738,34.6984,181877.0
2017-05-10 15:30:00,42.3,42.42,42.3,42.41,518148.0,34.6902,34.7886,34.6902,34.7804,518148.0
2017-05-11 09:30:00,42.16,42.3,41.82,41.89,265271.0,34.5754,34.6902,34.2966,34.354,265271.0
2017-05-11 10:00:00,41.89,41.98,41.81,41.87,176817.0,34.354,34.4278,34.2884,34.3376,176817.0
2017-05-11 10:30:00,41.88,42.01,41.82,41.93,258028.0,34.3458,34.4524,34.2966,34.3868,258028.0
2017-05-11 11:00:00,41.94,42.02,41.9,41.91,152044.0,34.395,34.4606,34.3622,34.3704,152044.0
2017-05-11 11:30:00,41.91,41.92,41.81,41.83,143443.0,34.3704,34.3786,34.2884,34.3048,143443.0
2017-05-11 12:00:00,41.83,41.89,41.74,41.84,125085.0,34.3048,34.354,34.231,34.313,125085.0
2017-05-11 12:30:00,41.84,41.86,41.81,41.86,126633.0,34.313,34.3294,34.2884,34.3294,126633.0
2017-05-11 13:00:00,41.86,41.89,41.78,41.78,85467.0,34.3294,34.354,34.2638,34.2638,85467.0
2017-05-11 13:30:00,41.79,41.86,41.78,41.85,99946.0,34.272,34.3294,34.2638,34.3212,99946.0
2017-05-11 14:00:00,41.85,41.9,41.76,41.88,135126.0,34.3212,34.3622,34.2474,34.3458,135126.0
2017-05-11 14:30:00,41.87,41.89,41.79,41.8,148063.0,34.3376,34.354,34.272,34.2802,148063.0
2017-05-11 15:00:00,41.81,41.91,41.8,41.89,163819.0,34.2884,34.3704,34.2802,34.354,163819.0
2017-05-11 15:30:00,41.9,41.97,41.88,41.92,555269.0,34.3622,34.4196,34.3458,34.3786,555269.0
2017-05-12 09:30:00,41.87,42.08,41.65,42.04,537312.0,34.3376,34.5098,34.1571,34.477,537312.0
2017-05-12 10:00:00,42.04,42.08,41.91,41.96,156616.0,34.477,34.5098,34.3704,34.4114,156616.0
2017-05-12 10:30:00,41.97,42.02,41.91,41.93,498614.0,34.4196,34.4606,34.3704,34.3868,498614.0
2017-05-12 11:00:00,41.94,41.98,41.88,41.93,130049.0,34.395,34.4278,34.3458,34.3868,130049.0
2017-05-12 11:30:00,41.94,42.0,41.91,41.93,214109.0,34.395,34.4442,34.3704,34.3868,214109.0
2017-05-12 12:00:00,41.92,41.97,41.87,41.95,163251.0,34.3786,34.4196,34.3376,34.4032,163251.0
2017-05-12 12:30:00,41.95,42.0,41.95,41.98,164897.0,34.4032,34.4442,34.4032,34.4278,164897.0
2017-05-12 13:00:00,41.98,42.01,41.92,42.0,167059.0,34.4278,34.4524,34.3786,34.4442,167059.0
2017-05-12 13:30:00,42.0,42.06,41.98,42.05,177835.0,34.4442,34.4934,34.4278,34.4852,177835.0
2017-05-12 14:00:00,42.05,42.09,42.0,42.05,190814.0,34.4852,34.518,34.4442,34.4852,190814.0
2017-05-12 14:30:00,42.05,42.13,42.04,42.1,191122.0,34.4852,34.5508,34.477,34.5262,191122.0
2017-05-12 15:00:00,42.11,42.13,42.03,42.03,295956.0,34.5344,34.5508,34.4688,34.4688,295956.0
2017-05-12 15:30:00,42.03,42.08,41.99,42.04,941575.0,34.4688,34.5098,34.436,34.477,941575.0
2017-05-15 09:30:00,42.03,42.54,42.03,42.46,531271.0,34.4688,34.887,34.4688,34.8214,531271.0
2017-05-15 10:00:00,42.46,42.64,42.45,42.6,698667.0,34.8214,34.969,34.8132,34.9362,698667.0
2017-05-15 10:30:00,42.61,42.72,42.58,42.68,417715.0,34.9444,35.0347,34.9198,35.0018,417715.0
2017-05-15 11:00:00,42.67,42.67,42.54,42.61,547686.0,34.9936,34.9936,34.887,34.9444,547686.0
2017-05-15 11:30:00,42.61,42.61,42.49,42.53,508714.0,34.9444,34.9444,34.846,34.8788,508714.0
2017-05-15 12:00:00,42.53,42.55,42.5,42.55,454793.0,34.8788,34.8952,34.8542,34.8952,454793.0
2017-05-15 12:30:00,42.55,42.56,42.5,42.53,258569.0,34.8952,34.9034,34.8542,34.8788,258569.0
2017-05-15 13:00:00,42.53,42.55,42.5,42.52,264108.0,34.8788,34.8952,34.8542,34.8706,264108.0
2017-05-15 13:30:00,42.51,42.54,42.5,42.52,267802.0,34.8624,34.887,34.8542,34.8706,267802.0
2017-05-15 14:00:00,42.52,42.55,42.49,42.51,464057.0,34.8706,34.8952,34.846,34.8624,464057.0
2017-05-15 14:30:00,42.52,42.56,42.49,42.51,490880.0,34.8706,34.9034,34.846,34.8624,490880.0
2017-05-15 15:00:00,42.51,42.52,42.44,42.47,365583.0,34.8624,34.8706,34.805,34.8296,365583.0
2017-05-15 15:30:00,42.48,42.5,42.45,42.45,937405.0,34.8378,34.8542,34.8132,34.8132,937405.0
2017-05-16 09:30:00,42.61,42.73,42.54,42.56,342654.0,34.9444,35.0429,34.887,34.9034,342654.0
2017-05-16 10:00:00,42.56,42.59,42.4,42.43,241929.0,34.9034,34.928,34.7722,34.7968,241929.0
2017-05-16 10:30:00,42.43,42.46,42.34,42.36,304163.0,34.7968,34.8214,34.723,34.7394,304163.0
2017-05-16 11:00:00,42.37,42.42,42.25,42.28,214210.0,34.7476,34.7886,34.6492,34.6738,214210.0
2017-05-16 11:30:00,42.28,42.3,42.13,42.15,270082.0,34.6738,34.6902,34.5508,34.5672,270082.0
2017-05-16 12:00:00,42.16,42.19,42.1,42.15,203267.0,34.5754,34.6,34.5262,34.5672,203267.0
2017-05-16 12:30:00,42.14,42.15,42.04,42.04,193980.0,34.559,34.5672,34.477,34.477,193980.0
2017-05-16 13:00:00,42.04,42.05,41.96,41.99,258922.0,34.477,34.4852,34.4114,34.436,258922.0
2017-05-16 13:30:00,42.0,42.19,42.0,42.12,181569.0,34.4442,34.6,34.4442,34.5426,181569.0
2017-05-16 14:00:00,42.12,42.21,42.11,42.18,219598.0,34.5426,34.6164,34.5344,34.5918,219598.0
2017-05-16 14:30:00,42.18,42.21,42.1,42.14,240539.0,34.5918,34.6164,34.5262,34.559,240539.0
2017-05-16 15:00:00,42.14,42.16,42.11,42.12,323924.0,34.559,34.5754,34.5344,34.5426,323924.0
2017-05-16 15:30:00,42.13,42.14,42.02,42.07,737224.0,34.5508,34.559,34.4606,34.5016,737224.0
2017-05-17 09:30:00,41.62,41.65,41.33,41.37,326112.0,34.1325,34.1571,33.8947,33.9275,326112.0
2017-05-17 10:00:00,41.37,41.4,41.27,41.34,236268.0,33.9275,33.9521,33.8455,33.9029,236268.0
2017-05-17 10:30:00,41.35,41.37,41.24,41.28,314394.0,33.9111,33.9275,33.8209,33.8537,314394.0
2017-05-17 11:00:00,41.29,41.38,41.23,41.36,307380.0,33.8619,33.9357,33.8127,33.9193,307380.0
2017-05-17 11:30:00,41.37,41.42,41.3,41.37,273645.0,33.9275,33.9685,33.8701,33.9275,273645.0
2017-05-17 12:00:00,41.36,41.44,41.31,41.44,213613.0,33.9193,33.9849,33.8783,33.9849,213613.0
2017-05-17 12:30:00,41.43,41.58,41.39,41.58,405523.0,33.9767,34.0997,33.9439,34.0997,405523.0
2017-05-17 13:00:00,41.57,41.61,41.49,41.5,161493.0,34.0915,34.1243,34.0259,34.0341,161493.0
2017-05-17 13:30:00,41.5,41.57,41.48,41.52,176247.0,34.0341,34.0915,34.0177,34.0505,176247.0
2017-05-17 14:00:00,41.51,41.54,41.33,41.34,194519.0,34.0423,34.0669,33.8947,33.9029,194519.0
2017-05-17 14:30:00,41.35,41.41,41.28,41.41,278885.0,33.9111,33.9603,33.8537,33.9603,278885.0
2017-05-17 15:00:00,41.41,41.5,41.34,41.43,207902.0,33.9603,34.0341,33.9029,33.9767,207902.0
2017-05-17 15:30:00,41.43,41.54,41.28,41.33,1027339.0,33.9767,34.0669,33.8537,33.8947,1027339.0
2017-05-18 09:30:00,41.38,41.38,41.24,41.33,611628.0,33.9357,33.9357,33.8209,33.8947,611628.0
2017-05-18 10:00:00,41.33,41.75,41.33,41.73,424177.0,33.8947,34.2392,33.8947,34.2228,424177.0
2017-05-18 10:30:00,41.73,41.84,41.68,41.73,211965.0,34.2228,34.313,34.1817,34.2228,211965.0
2017-05-18 11:00:00,41.73,41.79,41.63,41.68,146706.0,34.2228,34.272,34.1407,34.1817,146706.0
2017-05-18 11:30:00,41.68,41.72,41.57,41.7,270425.0,34.1817,34.2146,34.0915,34.1982,270425.0
2017-05-18 12:00:00,41.7,41.7,41.62,41.69,235421.0,34.1982,34.1982,34.1325,34.19,235421.0
2017-05-18 12:30:00,41.69,41.72,41.53,41.61,115670.0,34.19,34.2146,34.0587,34.1243,115670.0
2017-05-18 13:00:00,41.61,41.62,41.49,41.53,105568.0,34.1243,34.1325,34.0259,34.0587,105568.0
2017-05-18 13:30:00,41.53,41.67,41.48,41.64,158930.0,34.0587,34.1735,34.0177,34.1489,158930.0
2017-05-18 14:00:00,41.64,41.81,41.62,41.77,162161.0,34.1489,34.2884,34.1325,34.2556,162161.0
2017-05-18 14:30:00,41.78,41.92,41.77,41.89,263362.0,34.2638,34.3786,34.2556,34.354,263362.0
2017-05-18 15:00:00,41.89,41.95,41.83,41.84,337546.0,34.354,34.4032,34.3048,34.313,337546.0
2017-05-18 15:30:00,41.84,41.9,41.76,41.76,814049.0,34.313,34.3622,34.2474,34.2474,814049.0
2017-05-19 09:30:00,41.82,42.26,41.79,42.26,724021.0,34.2966,34.6574,34.272,34.6574,724021.0
2017-05-19 10:00:00,42.25,42.38,42.19,42.33,410401.0,34.6492,34.7558,34.6,34.7148,410401.0
2017-05-19 10:30:00,42.33,42.47,42.29,42.38,749980.0,34.7148,34.8296,34.682,34.7558,749980.0
2017-05-19 11:00:00,42.39,42.53,42.34,42.53,613480.0,34.764,34.8788,34.723,34.8788,613480.0
2017-05-19 11:30:00,42.53,42.61,42.49,42.52,567509.0,34.8788,34.9444,34.846,34.8706,567509.0
2017-05-19 12:00:00,42.53,42.59,42.5,42.53,211020.0,34.8788,34.928,34.8542,34.8788,211020.0
2017-05-19 12:30:00,42.54,42.66,42.52,42.64,185298.0,34.887,34.9854,34.8706,34.969,185298.0
2017-05-19 13:00:00,42.64,42.8,42.59,42.75,374442.0,34.969,35.1003,34.928,35.0593,374442.0
2017-05-19 13:30:00,42.75,42.85,42.73,42.82,264327.0,35.0593,35.1413,35.0429,35.1167,264327.0
2017-05-19 14:00:00,42.82,42.94,42.79,42.84,558629.0,35.1167,35.2151,35.0921,35.1331,558629.0
2017-05-19 14:30:00,42.84,42.86,42.77,42.77,569318.0,35.1331,35.1495,35.0757,35.0757,569318.0
2017-05-19 15:00:00,42.77,42.79,42.46,42.52,621671.0,35.0757,35.0921,34.8214,34.8706,621671.0
2017-05-19 15:30:00,42.52,42.63,42.46,42.6,860038.0,34.8706,34.9608,34.8214,34.9362,860038.0
2017-05-22 09:30:00,42.81,43.04,42.78,42.96,341976.0,35.1085,35.2971,35.0839,35.2315,341976.0
2017-05-22 10:00:00,42.95,42.96,42.77,42.77,206709.0,35.2233,35.2315,35.0757,35.0757,206709.0
2017-05-22 10:30:00,42.78,42.78,42.6,42.69,118454.0,35.0839,35.0839,34.9362,35.0101,118454.0
2017-05-22 11:00:00,42.68,42.76,42.65,42.72,156955.0,35.0018,35.0675,34.9772,35.0347,156955.0
2017-05-22 11:30:00,42.72,42.74,42.63,42.74,191274.0,35.0347,35.0511,34.9608,35.0511,191274.0
2017-05-22 12:00:00,42.74,42.83,42.72,42.8,163688.0,35.0511,35.1249,35.0347,35.1003,163688.0
2017-05-22 12:30:00,42.81,42.87,42.77,42.8,153872.0,35.1085,35.1577,35.0757,35.1003,153872.0
2017-05-22 13:00:00,42.8,42.83,42.74,42.77,183355.0,35.1003,35.1249,35.0511,35.0757,183355.0
2017-05-22 13:30:00,42.77,42.79,42.68,42.7,143947.0,35.0757,35.0921,35.0018,35.0183,143947.0
2017-05-22 14:00:00,42.7,42.75,42.67,42.7,135534.0,35.0183,35.0593,34.9936,35.0183,135534.0
2017-05-22 14:30:00,42.71,42.71,42.64,42.66,141042.0,35.0265,35.0265,34.969,34.9854,141042.0
2017-05-22 15:00:00,42.66,42.69,42.62,42.63,165312.0,34.9854,35.0101,34.9526,34.9608,165312.0
2017-05-22 15:30:00,42.64,42.72,42.61,42.63,418296.0,34.969,35.0347,34.9444,34.9608,418296.0
2017-05-23 09:30:00,42.74,42.74,42.44,42.49,324497.0,35.0511,35.0511,34.805,34.846,324497.0
2017-05-23 10:00:00,42.49,42.49,42.3,42.3,182664.0,34.846,34.846,34.6902,34.6902,182664.0
2017-05-23 10:30:00,42.3,42.4,42.26,42.37,140165.0,34.6902,34.7722,34.6574,34.7476,140165.0
2017-05-23 11:00:00,42.37,42.47,42.32,42.39,185270.0,34.7476,34.8296,34.7066,34.764,185270.0
2017-05-23 11:30:00,42.39,42.4,42.31,42.34,350293.0,34.764,34.7722,34.6984,34.723,350293.0
2017-05-23 12:00:00,42.34,42.35,42.16,42.16,179890.0,34.723,34.7312,34.5754,34.5754,179890.0
2017-05-23 12:30:00,42.16,42.2,42.11,42.11,108273.0,34.5754,34.6082,34.5344,34.5344,108273.0
2017-05-23 13:00:00,42.11,42.2,42.11,42.15,117731.0,34.5344,34.6082,34.5344,34.5672,117731.0
2017-05-23 13:30:00,42.14,42.15,42.05,42.06,150461.0,34.559,34.5672,34.4852,34.4934,150461.0
2017-05-23 14:00:00,42.07,42.09,41.94,42.0,212809.0,34.5016,34.518,34.395,34.4442,212809.0
2017-05-23 14:30:00,42.0,42.01,41.97,41.99,199241.0,34.4442,34.4524,34.4196,34.436,199241.0
2017-05-23 15:00:00,42.0,42.06,41.96,41.97,275995.0,34.4442,34.4934,34.4114,34.4196,275995.0
2017-05-23 15:30:00,41.98,42.03,41.96,41.98,633491.0,34.4278,34.4688,34.4114,34.4278,633491.0
2017-05-24 09:30:00,41.96,42.08,41.92,41.97,215366.0,34.4114,34.5098,34.3786,34.4196,215366.0
2017-05-24 10:00:00,41.97,42.1,41.92,42.02,465137.0,34.4196,34.5262,34.3786,34.4606,465137.0
2017-05-24 10:30:00,42.02,42.07,41.91,41.94,116761.0,34.4606,34.5016,34.3704,34.395,116761.0
2017-05-24 11:00:00,41.94,41.94,41.79,41.81,159717.0,34.395,34.395,34.272,34.2884,159717.0
2017-05-24 11:30:00,41.81,41.89,41.78,41.79,88240.0,34.2884,34.354,34.2638,34.272,88240.0
2017-05-24 12:00:00,41.79,41.87,41.77,41.82,203466.0,34.272,34.3376,34.2556,34.2966,203466.0
2017-05-24 12:30:00,41.82,41.86,41.74,41.83,172935.0,34.2966,34.3294,34.231,34.3048,172935.0
2017-05-24 13:00:00,41.83,41.85,41.78,41.84,79685.0,34.3048,34.3212,34.2638,34.313,79685.0
2017-05-24 13:30:00,41.84,41.96,41.82,41.95,231312.0,34.313,34.4114,34.2966,34.4032,231312.0
2017-05-24 14:00:00,41.96,42.02,41.93,41.98,297384.0,34.4114,34.4606,34.3868,34.4278,297384.0
2017-05-24 14:30:00,41.98,42.0,41.93,41.96,130281.0,34.4278,34.4442,34.3868,34.4114,130281.0
2017-05-24 15:00:00,41.97,42.01,41.93,42.0,111393.0,34.4196,34.4524,34.3868,34.4442,111393.0
2017-05-24 15:30:00,42.0,42.05,41.97,42.01,310003.0,34.4442,34.4852,34.4196,34.4524,310003.0
2017-05-25 09:30:00,42.16,42.23,42.03,42.15,102469.0,34.5754,34.6328,34.4688,34.5672,102469.0
2017-05-25 10:00:00,42.16,42.16,41.97,41.98,152058.0,34.5754,34.5754,34.4196,34.4278,152058.0
2017-05-25 10:30:00,41.98,42.03,41.94,41.95,90031.0,34.4278,34.4688,34.395,34.4032,90031.0
2017-05-25 11:00:00,41.94,42.06,41.93,42.06,110473.0,34.395,34.4934,34.3868,34.4934,110473.0
2017-05-25 11:30:00,42.06,42.09,41.94,42.0,133891.0,34.4934,34.518,34.395,34.4442,133891.0
2017-05-25 12:00:00,42.0,42.1,41.99,42.07,83407.0,34.4442,34.5262,34.436,34.5016,83407.0
2017-05-25 12:30:00,42.08,42.14,42.07,42.12,128231.0,34.5098,34.559,34.5016,34.5426,128231.0
2017-05-25 13:00:00,42.12,42.17,42.09,42.16,91110.0,34.5426,34.5836,34.518,34.5754,91110.0
2017-05-25 13:30:00,42.16,42.2,42.13,42.18,115210.0,34.5754,34.6082,34.5508,34.5918,115210.0
2017-05-25 14:00:00,42.19,42.2,42.09,42.09,614134.0,34.6,34.6082,34.518,34.518,614134.0
2017-05-25 14:30:00,42.09,42.35,42.08,42.34,1592039.0,34.518,34.7312,34.5098,34.723,1592039.0
2017-05-25 15:00:00,42.33,42.36,42.13,42.14,234367.0,34.7148,34.7394,34.5508,34.559,234367.0
2017-05-25 15:30:00,42.14,42.23,42.09,42.14,538867.0,34.559,34.6328,34.518,34.559,538867.0
2017-05-26 09:30:00,42.08,42.2,42.02,42.07,138239.0,34.5098,34.6082,34.4606,34.5016,138239.0
2017-05-26 10:00:00,42.06,42.1,41.98,42.06,375864.0,34.4934,34.5262,34.4278,34.4934,375864.0
2017-05-26 10:30:00,42.07,42.09,42.0,42.02,211345.0,34.5016,34.518,34.4442,34.4606,211345.0
2017-05-26 11:00:00,42.02,42.12,42.02,42.07,78187.0,34.4606,34.5426,34.4606,34.5016,78187.0
2017-05-26 11:30:00,42.08,42.1,42.03,42.06,371623.0,34.5098,34.5262,34.4688,34.4934,371623.0
2017-05-26 12:00:00,42.06,42.07,42.02,42.04,180010.0,34.4934,34.5016,34.4606,34.477,180010.0
2017-05-26 12:30:00,42.04,42.08,41.94,41.95,213706.0,34.477,34.5098,34.395,34.4032,213706.0
2017-05-26 13:00:00,41.95,42.01,41.94,41.99,285472.0,34.4032,34.4524,34.395,34.436,285472.0
2017-05-26 13:30:00,41.99,42.02,41.96,42.01,242800.0,34.436,34.4606,34.4114,34.4524,242800.0
2017-05-26 14:00:00,42.01,42.1,42.01,42.08,93739.0,34.4524,34.5262,34.4524,34.5098,93739.0
2017-05-26 14:30:00,42.09,42.09,42.02,42.02,80845.0,34.518,34.518,34.4606,34.4606,80845.0
2017-05-26 15:00:00,42.03,42.06,41.97,42.02,343913.0,34.4688,34.4934,34.4196,34.4606,343913.0
2017-05-26 15:30:00,42.02,42.06,42.0,42.03,244450.0,34.4606,34.4934,34.4442,34.4688,244450.0
2017-05-30 09:30:00,41.99,42.03,41.89,41.91,147569.0,34.436,34.4688,34.354,34.3704,147569.0
2017-05-30 10:00:00,41.91,41.93,41.79,41.83,241795.0,34.3704,34.3868,34.272,34.3048,241795.0
2017-05-30 10:30:00,41.83,41.94,41.83,41.86,171488.0,34.3048,34.395,34.3048,34.3294,171488.0
2017-05-30 11:00:00,41.86,41.93,41.84,41.9,116473.0,34.3294,34.3868,34.313,34.3622,116473.0
2017-05-30 11:30:00,41.91,42.08,41.9,42.03,270101.0,34.3704,34.5098,34.3622,34.4688,270101.0
2017-05-30 12:00:00,42.04,42.05,41.98,42.01,153193.0,34.477,34.4852,34.4278,34.4524,153193.0
2017-05-30 12:30:00,42.01,42.03,41.96,41.97,84401.0,34.4524,34.4688,34.4114,34.4196,84401.0
2017-05-30 13:00:00,41.96,42.0,41.9,41.91,120313.0,34.4114,34.4442,34.3622,34.3704,120313.0
2017-05-30 13:30:00,41.91,41.95,41.9,41.91,98542.0,34.3704,34.4032,34.3622,34.3704,98542.0
2017-05-30 14:00:00,41.92,41.95,41.89,41.93,144970.0,34.3786,34.4032,34.354,34.3868,144970.0
2017-05-30 14:30:00,41.93,42.02,41.9,42.0,224790.0,34.3868,34.4606,34.3622,34.4442,224790.0
2017-05-30 15:00:00,42.0,42.07,41.98,41.99,119489.0,34.4442,34.5016,34.4278,34.436,119489.0
2017-05-30 15:30:00,42.0,42.03,41.97,41.98,370901.0,34.4442,34.4688,34.4196,34.4278,370901.0
2017-05-31 09:30:00,42.08,42.11,41.79,41.87,379184.0,34.5098,34.5344,34.272,34.3376,379184.0
2017-05-31 10:00:00,41.87,41.87,41.64,41.74,328921.0,34.3376,34.3376,34.1489,34.231,328921.0
2017-05-31 10:30:00,41.75,41.8,41.56,41.64,261598.0,34.2392,34.2802,34.0833,34.1489,261598.0
2017-05-31 11:00:00,41.64,41.84,41.61,41.79,260724.0,34.1489,34.313,34.1243,34.272,260724.0
2017-05-31 11:30:00,41.79,41.85,41.69,41.83,133494.0,34.272,34.3212,34.19,34.3048,133494.0
2017-05-31 12:00:00,41.83,41.87,41.81,41.84,136005.0,34.3048,34.3376,34.2884,34.313,136005.0
2017-05-31 12:30:00,41.83,41.83,41.67,41.72,195800.0,34.3048,34.3048,34.1735,34.2146,195800.0
2017-05-31 13:00:00,41.72,41.83,41.7,41.76,120882.0,34.2146,34.3048,34.1982,34.2474,120882.0
2017-05-31 13:30:00,41.76,41.76,41.68,41.72,113806.0,34.2474,34.2474,34.1817,34.2146,113806.0
2017-05-31 14:00:00,41.72,41.74,41.64,41.73,245502.0,34.2146,34.231,34.1489,34.2228,245502.0
2017-05-31 14:30:00,41.74,41.74,41.65,41.73,276530.0,34.231,34.231,34.1571,34.2228,276530.0
2017-05-31 15:00:00,41.74,41.86,41.73,41.82,211185.0,34.231,34.3294,34.2228,34.2966,211185.0
2017-05-31 15:30:00,41.82,41.83,41.73,41.76,891824.0,34.2966,34.3048,34.2228,34.2474,891824.0
2017-06-01 09:30:00,41.97,42.07,41.78,42.06,321538.0,34.4196,34.5016,34.2638,34.4934,321538.0
2017-06-01 10:00:00,42.06,42.18,41.98,41.98,498444.0,34.4934,34.5918,34.4278,34.4278,498444.0
2017-06-01 10:30:00,41.99,41.99,41.84,41.93,285006.0,34.436,34.436,34.313,34.3868,285006.0
2017-06-01 11:00:00,41.94,41.95,41.83,41.93,151535.0,34.395,34.4032,34.3048,34.3868,151535.0
2017-06-01 11:30:00,41.93,41.99,41.87,41.98,110777.0,34.3868,34.436,34.3376,34.4278,110777.0
2017-06-01 12:00:00,41.98,42.0,41.92,41.95,119366.0,34.4278,34.4442,34.3786,34.4032,119366.0
2017-06-01 12:30:00,41.95,42.04,41.92,42.03,202845.0,34.4032,34.477,34.3786,34.4688,202845.0
2017-06-01 13:00:00,42.04,42.1,41.97,41.98,222981.0,34.477,34.5262,34.4196,34.4278,222981.0
2017-06-01 13:30:00,41.97,42.07,41.93,42.06,293126.0,34.4196,34.5016,34.3868,34.4934,293126.0
2017-06-01 14:00:00,42.06,42.22,42.05,42.17,127922.0,34.4934,34.6246,34.4852,34.5836,127922.0
2017-06-01 14:30:00,42.17,42.26,42.12,42.21,213092.0,34.5836,34.6574,34.5426,34.6164,213092.0
2017-06-01 15:00:00,42.21,42.25,42.14,42.22,431067.0,34.6164,34.6492,34.559,34.6246,431067.0
2017-06-01 15:30:00,42.22,42.27,42.13,42.2,550194.0,34.6246,34.6656,34.5508,34.6082,550194.0
2017-06-02 09:30:00,42.21,42.26,42.08,42.19,148857.0,34.6164,34.6574,34.5098,34.6,148857.0
2017-06-02 10:00:00,42.19,42.24,42.09,42.21,82706.0,34.6,34.641,34.518,34.6164,82706.0
2017-06-02 10:30:00,42.2,42.38,42.2,42.34,78581.0,34.6082,34.7558,34.6082,34.723,78581.0
2017-06-02 11:00:00,42.34,42.37,42.27,42.33,104163.0,34.723,34.7476,34.6656,34.7148,104163.0
2017-06-02 11:30:00,42.34,42.39,42.32,42.34,94863.0,34.723,34.764,34.7066,34.723,94863.0
2017-06-02 12:00:00,42.34,42.36,42.26,42.35,233584.0,34.723,34.7394,34.6574,34.7312,233584.0
2017-06-02 12:30:00,42.34,42.36,42.27,42.34,89482.0,34.723,34.7394,34.6656,34.723,89482.0
2017-06-02 13:00:00,42.33,42.36,42.3,42.33,193866.0,34.7148,34.7394,34.6902,34.7148,193866.0
2017-06-02 13:30:00,42.32,42.47,42.32,42.47,215727.0,34.7066,34.8296,34.7066,34.8296,215727.0
2017-06-02 14:00:00,42.46,42.46,42.31,42.31,124699.0,34.8214,34.8214,34.6984,34.6984,124699.0
2017-06-02 14:30:00,42.32,42.39,42.27,42.37,187327.0,34.7066,34.764,34.6656,34.7476,187327.0
2017-06-02 15:00:00,42.37,42.4,42.32,42.33,246392.0,34.7476,34.7722,34.7066,34.7148,246392.0
2017-06-02 15:30:00,42.33,42.34,42.17,42.24,741921.0,34.7148,34.723,34.5836,34.641,741921.0
2017-06-05 09:30:00,42.07,42.18,42.03,42.16,117351.0,34.5016,34.5918,34.4688,34.5754,117351.0
2017-06-05 10:00:00,42.16,42.35,42.15,42.31,123483.0,34.5754,34.7312,34.5672,34.6984,123483.0
2017-06-05 10:30:00,42.31,42.33,42.23,42.23,200960.0,34.6984,34.7148,34.6328,34.6328,200960.0
2017-06-05 11:00:00,42.24,42.28,42.19,42.2,782578.0,34.641,34.6738,34.6,34.6082,782578.0
2017-06-05 11:30:00,42.21,42.27,42.13,42.26,893014.0,34.6164,34.6656,34.5508,34.6574,893014.0
2017-06-05 12:00:00,42.26,42.28,42.19,42.23,95239.0,34.6574,34.6738,34.6,34.6328,95239.0
2017-06-05 12:30:00,42.23,42.38,42.22,42.37,130607.0,34.6328,34.7558,34.6246,34.7476,130607.0
2017-06-05 13:00:00,42.37,42.39,42.2,42.2,361720.0,34.7476,34.764,34.6082,34.6082,361720.0
2017-06-05 13:30:00,42.2,42.31,42.15,42.29,279327.0,34.6082,34.6984,34.5672,34.682,279327.0
2017-06-05 14:00:00,42.28,42.31,42.25,42.26,134751.0,34.6738,34.6984,34.6492,34.6574,134751.0
2017-06-05 14:30:00,42.26,42.27,42.22,42.24,137122.0,34.6574,34.6656,34.6246,34.641,137122.0
2017-06-05 15:00:00,42.24,42.25,42.15,42.19,1487648.0,34.641,34.6492,34.5672,34.6,1487648.0
2017-06-05 15:30:00,42.19,42.2,42.03,42.05,720398.0,34.6,34.6082,34.4688,34.4852,720398.0
2017-06-06 09:30:00,41.85,41.87,41.51,41.57,763019.0,34.3212,34.3376,34.0423,34.0915,763019.0
2017-06-06 10:00:00,41.56,41.6,41.43,41.5,278545.0,34.0833,34.1161,33.9767,34.0341,278545.0
2017-06-06 10:30:00,41.5,41.59,41.43,41.49,515309.0,34.0341,34.1079,33.9767,34.0259,515309.0
2017-06-06 11:00:00,41.48,41.48,41.23,41.35,485424.0,34.0177,34.0177,33.8127,33.9111,485424.0
2017-06-06 11:30:00,41.36,41.42,41.32,41.35,163282.0,33.9193,33.9685,33.8865,33.9111,163282.0
2017-06-06 12:00:00,41.35,41.4,41.34,41.36,325564.0,33.9111,33.9521,33.9029,33.9193,325564.0
2017-06-06 12:30:00,41.35,41.38,41.28,41.29,178003.0,33.9111,33.9357,33.8537,33.8619,178003.0
2017-06-06 13:00:00,41.29,41.44,41.23,41.4,302304.0,33.8619,33.9849,33.8127,33.9521,302304.0
2017-06-06 13:30:00,41.41,41.41,41.29,41.31,212415.0,33.9603,33.9603,33.8619,33.8783,212415.0
2017-06-06 14:00:00,41.31,41.4,41.29,41.35,132901.0,33.8783,33.9521,33.8619,33.9111,132901.0
2017-06-06 14:30:00,41.35,41.42,41.34,41.4,214558.0,33.9111,33.9685,33.9029,33.9521,214558.0
2017-06-06 15:00:00,41.4,41.46,41.35,41.36,594252.0,33.9521,34.0013,33.9111,33.9193,594252.0
2017-06-06 15:30:00,41.36,41.36,41.24,41.27,800886.0,33.9193,33.9193,33.8209,33.8455,800886.0
2017-06-07 09:30:00,41.34,41.41,41.05,41.19,390632.0,33.9029,33.9603,33.6651,33.7799,390632.0
2017-06-07 10:00:00,41.2,41.22,40.94,40.95,251168.0,33.7881,33.8045,33.5749,33.5831,251168.0
2017-06-07 10:30:00,40.94,41.19,40.78,41.11,464816.0,33.5749,33.7799,33.4437,33.7143,464816.0
2017-06-07 11:00:00,41.11,41.13,41.0,41.02,157324.0,33.7143,33.7307,33.6241,33.6405,157324.0
2017-06-07 11:30:00,41.02,41.07,40.96,40.97,252404.0,33.6405,33.6815,33.5913,33.5995,252404.0
2017-06-07 12:00:00,40.97,41.0,40.95,40.97,208651.0,33.5995,33.6241,33.5831,33.5995,208651.0
2017-06-07 12:30:00,40.97,40.98,40.81,40.86,195394.0,33.5995,33.6077,33.4683,33.5093,195394.0
2017-06-07 13:00:00,40.85,40.97,40.8,40.97,413654.0,33.5011,33.5995,33.4601,33.5995,413654.0
2017-06-07 13:30:00,40.97,40.99,40.9,40.94,262392.0,33.5995,33.6159,33.5421,33.5749,262392.0
2017-06-07 14:00:00,40.94,41.03,40.94,41.0,173901.0,33.5749,33.6487,33.5749,33.6241,173901.0
2017-06-07 14:30:00,41.0,41.19,40.97,41.1,950311.0,33.6241,33.7799,33.5995,33.7061,950311.0
2017-06-07 15:00:00,41.11,41.25,41.1,41.24,1844841.0,33.7143,33.8291,33.7061,33.8209,1844841.0
2017-06-07 15:30:00,41.25,41.25,41.13,41.16,707074.0,33.8291,33.8291,33.7307,33.7553,707074.0
2017-06-08 09:30:00,41.13,41.35,41.11,41.34,431366.0,33.7307,33.9111,33.7143,33.9029,431366.0
2017-06-08 10:00:00,41.33,41.35,41.22,41.26,168649.0,33.8947,33.9111,33.8045,33.8373,168649.0
2017-06-08 10:30:00,41.25,41.29,41.23,41.26,108746.0,33.8291,33.8619,33.8127,33.8373,108746.0
2017-06-08 11:00:00,41.26,41.28,41.09,41.15,203843.0,33.8373,33.8537,33.6979,33.7471,203843.0
2017-06-08 11:30:00,41.16,41.25,41.15,41.25,160094.0,33.7553,33.8291,33.7471,33.8291,160094.0
2017-06-08 12:00:00,41.25,41.33,41.22,41.3,183787.0,33.8291,33.8947,33.8045,33.8701,183787.0
2017-06-08 12:30:00,41.29,41.34,41.26,41.28,149108.0,33.8619,33.9029,33.8373,33.8537,149108.0
2017-06-08 13:00:00,41.27,41.29,41.21,41.24,238595.0,33.8455,33.8619,33.7963,33.8209,238595.0
2017-06-08 13:30:00,41.25,41.38,41.22,41.36,91598.0,33.8291,33.9357,33.8045,33.9193,91598.0
2017-06-08 14:00:00,41.36,41.36,41.19,41.2,294204.0,33.9193,33.9193,33.7799,33.7881,294204.0
2017-06-08 14:30:00,41.2,41.26,41.19,41.23,250382.0,33.7881,33.8373,33.7799,33.8127,250382.0
2017-06-08 15:00:00,41.23,41.29,41.21,41.26,186408.0,33.8127,33.8619,33.7963,33.8373,186408.0
2017-06-08 15:30:00,41.26,41.37,41.23,41.28,557344.0,33.8373,33.9275,33.8127,33.8537,557344.0
2017-06-09 09:30:00,41.15,41.36,40.94,41.26,224204.0,33.7471,33.9193,33.5749,33.8373,224204.0
2017-06-09 10:00:00,41.26,41.44,41.24,41.34,218166.0,33.8373,33.9849,33.8209,33.9029,218166.0
2017-06-09 10:30:00,41.35,41.37,41.27,41.31,122685.0,33.9111,33.9275,33.8455,33.8783,122685.0
2017-06-09 11:00:00,41.32,41.44,41.3,41.41,228482.0,33.8865,33.9849,33.8701,33.9603,228482.0
2017-06-09 11:30:00,41.42,41.56,41.39,41.51,200080.0,33.9685,34.0833,33.9439,34.0423,200080.0
2017-06-09 12:00:00,41.51,41.62,41.51,41.59,232633.0,34.0423,34.1325,34.0423,34.1079,232633.0
2017-06-09 12:30:00,41.59,41.66,41.53,41.64,107956.0,34.1079,34.1653,34.0587,34.1489,107956.0
2017-06-09 13:00:00,41.65,41.66,41.56,41.62,92880.0,34.1571,34.1653,34.0833,34.1325,92880.0
2017-06-09 13:30:00,41.62,41.83,41.61,41.83,301608.0,34.1325,34.3048,34.1243,34.3048,301608.0
2017-06-09 14:00:00,41.82,41.87,41.7,41.86,331556.0,34.2966,34.3376,34.1982,34.3294,331556.0
2017-06-09 14:30:00,41.86,42.0,41.84,41.86,504969.0,34.3294,34.4442,34.313,34.3294,504969.0
2017-06-09 15:00:00,41.86,42.07,41.85,42.06,353774.0,34.3294,34.5016,34.3212,34.4934,353774.0
2017-06-09 15:30:00,42.06,42.09,41.93,42.07,1048489.0,34.4934,34.518,34.3868,34.5016,1048489.0
2017-06-12 09:30:00,41.81,41.96,41.5,41.86,706357.0,34.2884,34.4114,34.0341,34.3294,706357.0
2017-06-12 10:00:00,41.87,41.88,41.57,41.67,552586.0,34.3376,34.3458,34.0915,34.1735,552586.0
2017-06-12 10:30:00,41.67,41.73,41.51,41.66,556119.0,34.1735,34.2228,34.0423,34.1653,556119.0
2017-06-12 11:00:00,41.66,41.72,41.51,41.55,474579.0,34.1653,34.2146,34.0423,34.0751,474579.0
2017-06-12 11:30:00,41.55,41.66,41.39,41.53,423860.0,34.0751,34.1653,33.9439,34.0587,423860.0
2017-06-12 12:00:00,41.53,41.56,41.37,41.56,506583.0,34.0587,34.0833,33.9275,34.0833,506583.0
2017-06-12 12:30:00,41.56,41.62,41.51,41.51,288912.0,34.0833,34.1325,34.0423,34.0423,288912.0
2017-06-12 13:00:00,41.51,41.51,41.36,41.37,344778.0,34.0423,34.0423,33.9193,33.9275,344778.0
2017-06-12 13:30:00,41.37,41.38,41.28,41.31,253731.0,33.9275,33.9357,33.8537,33.8783,253731.0
2017-06-12 14:00:00,41.31,41.4,41.3,41.34,370422.0,33.8783,33.9521,33.8701,33.9029,370422.0
2017-06-12 14:30:00,41.34,41.44,41.23,41.41,483913.0,33.9029,33.9849,33.8127,33.9603,483913.0
2017-06-12 15:00:00,41.41,41.51,41.38,41.39,497703.0,33.9603,34.0423,33.9357,33.9439,497703.0
2017-06-12 15:30:00,41.39,41.47,41.32,41.46,1046104.0,33.9439,34.0095,33.8865,34.0013,1046104.0
2017-06-13 09:30:00,41.43,41.69,41.39,41.65,359178.0,33.9767,34.19,33.9439,34.1571,359178.0
2017-06-13 10:00:00,41.66,41.91,41.6,41.9,291076.0,34.1653,34.3704,34.1161,34.3622,291076.0
2017-06-13 10:30:00,41.9,41.91,41.7,41.83,252412.0,34.3622,34.3704,34.1982,34.3048,252412.0
2017-06-13 11:00:00,41.83,41.85,41.73,41.79,254137.0,34.3048,34.3212,34.2228,34.272,254137.0
2017-06-13 11:30:00,41.79,41.83,41.68,41.68,238011.0,34.272,34.3048,34.1817,34.1817,238011.0
2017-06-13 12:00:00,41.68,41.69,41.58,41.61,249329.0,34.1817,34.19,34.0997,34.1243,249329.0
2017-06-13 12:30:00,41.61,41.77,41.59,41.76,383789.0,34.1243,34.2556,34.1079,34.2474,383789.0
2017-06-13 13:00:00,41.76,41.78,41.71,41.74,240111.0,34.2474,34.2638,34.2064,34.231,240111.0
2017-06-13 13:30:00,41.74,41.76,41.63,41.73,403189.0,34.231,34.2474,34.1407,34.2228,403189.0
2017-06-13 14:00:00,41.73,41.86,41.67,41.84,262226.0,34.2228,34.3294,34.1735,34.313,262226.0
2017-06-13 14:30:00,41.84,41.94,41.82,41.89,270559.0,34.313,34.395,34.2966,34.354,270559.0
2017-06-13 15:00:00,41.9,41.93,41.86,41.93,454052.0,34.3622,34.3868,34.3294,34.3868,454052.0
2017-06-13 15:30:00,41.93,41.95,41.88,41.92,628321.0,34.3868,34.4032,34.3458,34.3786,628321.0
2017-06-14 09:30:00,42.01,42.06,41.82,42.0,270379.0,34.4524,34.4934,34.2966,34.4442,270379.0
2017-06-14 10:00:00,42.0,42.1,41.99,42.07,290394.0,34.4442,34.5262,34.436,34.5016,290394.0
2017-06-14 10:30:00,42.07,42.07,41.8,41.87,324499.0,34.5016,34.5016,34.2802,34.3376,324499.0
2017-06-14 11:00:00,41.88,41.92,41.77,41.91,270254.0,34.3458,34.3786,34.2556,34.3704,270254.0
2017-06-14 11:30:00,41.9,41.91,41.76,41.82,217397.0,34.3622,34.3704,34.2474,34.2966,217397.0
2017-06-14 12:00:00,41.82,41.83,41.69,41.76,271736.0,34.2966,34.3048,34.19,34.2474,271736.0
2017-06-14 12:30:00,41.77,41.77,41.58,41.62,254665.0,34.2556,34.2556,34.0997,34.1325,254665.0
2017-06-14 13:00:00,41.62,41.66,41.59,41.63,278011.0,34.1325,34.1653,34.1079,34.1407,278011.0
2017-06-14 13:30:00,41.63,41.65,41.59,41.6,257525.0,34.1407,34.1571,34.1079,34.1161,257525.0
2017-06-14 14:00:00,41.61,41.71,41.59,41.66,186121.0,34.1243,34.2064,34.1079,34.1653,186121.0
2017-06-14 14:30:00,41.65,41.72,41.59,41.63,257259.0,34.1571,34.2146,34.1079,34.1407,257259.0
2017-06-14 15:00:00,41.63,41.89,41.6,41.85,545886.0,34.1407,34.354,34.1161,34.3212,545886.0
2017-06-14 15:30:00,41.86,41.92,41.8,41.86,613831.0,34.3294,34.3786,34.2802,34.3294,613831.0
2017-06-15 09:30:00,41.47,41.83,41.47,41.76,167815.0,34.0095,34.3048,34.0095,34.2474,167815.0
2017-06-15 10:00:00,41.75,41.79,41.67,41.77,146064.0,34.2392,34.272,34.1735,34.2556,146064.0
2017-06-15 10:30:00,41.77,41.88,41.6,41.7,270313.0,34.2556,34.3458,34.1161,34.1982,270313.0
2017-06-15 11:00:00,41.7,41.74,41.63,41.7,216953.0,34.1982,34.231,34.1407,34.1982,216953.0
2017-06-15 11:30:00,41.7,41.74,41.65,41.67,288638.0,34.1982,34.231,34.1571,34.1735,288638.0
2017-06-15 12:00:00,41.67,41.7,41.56,41.59,120562.0,34.1735,34.1982,34.0833,34.1079,120562.0
2017-06-15 12:30:00,41.59,41.76,41.57,41.76,104991.0,34.1079,34.2474,34.0915,34.2474,104991.0
2017-06-15 13:00:00,41.76,41.82,41.73,41.8,77188.0,34.2474,34.2966,34.2228,34.2802,77188.0
2017-06-15 13:30:00,41.81,41.99,41.8,41.92,245749.0,34.2884,34.436,34.2802,34.3786,245749.0
2017-06-15 14:00:00,41.92,41.96,41.81,41.95,175063.0,34.3786,34.4114,34.2884,34.4032,175063.0
2017-06-15 14:30:00,41.95,41.98,41.84,41.86,405081.0,34.4032,34.4278,34.313,34.3294,405081.0
2017-06-15 15:00:00,41.86,42.0,41.84,41.99,441931.0,34.3294,34.4442,34.313,34.436,441931.0
2017-06-15 15:30:00,41.99,41.99,41.89,41.95,689309.0,34.436,34.436,34.354,34.4032,689309.0
2017-06-16 09:30:00,41.96,42.14,41.91,42.05,711737.0,34.4114,34.559,34.3704,34.4852,711737.0
2017-06-16 10:00:00,42.04,42.09,41.98,42.03,136156.0,34.477,34.518,34.4278,34.4688,136156.0
2017-06-16 10:30:00,42.04,42.07,41.92,41.98,97243.0,34.477,34.5016,34.3786,34.4278,97243.0
2017-06-16 11:00:00,41.99,42.0,41.71,41.71,182243.0,34.436,34.4442,34.2064,34.2064,182243.0
2017-06-16 11:30:00,41.72,41.77,41.65,41.66,239469.0,34.2146,34.2556,34.1571,34.1653,239469.0
2017-06-16 12:00:00,41.67,41.72,41.63,41.69,249203.0,34.1735,34.2146,34.1407,34.19,249203.0
2017-06-16 12:30:00,41.7,41.71,41.62,41.66,190386.0,34.1982,34.2064,34.1325,34.1653,190386.0
2017-06-16 13:00:00,41.66,41.71,41.64,41.71,150062.0,34.1653,34.2064,34.1489,34.2064,150062.0
2017-06-16 13:30:00,41.71,41.93,41.7,41.88,283004.0,34.2064,34.3868,34.1982,34.3458,283004.0
2017-06-16 14:00:00,41.88,41.88,41.73,41.74,154534.0,34.3458,34.3458,34.2228,34.231,154534.0
2017-06-16 14:30:00,41.75,41.76,41.67,41.73,224094.0,34.2392,34.2474,34.1735,34.2228,224094.0
2017-06-16 15:00:00,41.73,41.77,41.71,41.76,430451.0,34.2228,34.2556,34.2064,34.2474,430451.0
2017-06-16 15:30:00,41.77,41.86,41.76,41.85,838884.0,34.2556,34.3294,34.2474,34.3212,838884.0
2017-06-19 09:30:00,42.14,42.68,42.14,42.68,472487.0,34.559,35.0018,34.559,35.0018,472487.0
2017-06-19 10:00:00,42.68,42.7,42.59,42.63,307404.0,35.0018,35.0183,34.928,34.9608,307404.0
2017-06-19 10:30:00,42.63,42.66,42.53,42.58,405669.0,34.9608,34.9854,34.8788,34.9198,405669.0
2017-06-19 11:00:00,42.57,42.58,42.44,42.45,231147.0,34.9116,34.9198,34.805,34.8132,231147.0
2017-06-19 11:30:00,42.46,42.53,42.43,42.5,438688.0,34.8214,34.8788,34.7968,34.8542,438688.0
2017-06-19 12:00:00,42.49,42.54,42.49,42.51,322925.0,34.846,34.887,34.846,34.8624,322925.0
2017-06-19 12:30:00,42.52,42.61,42.5,42.58,135649.0,34.8706,34.9444,34.8542,34.9198,135649.0
2017-06-19 13:00:00,42.58,42.61,42.56,42.6,95988.0,34.9198,34.9444,34.9034,34.9362,95988.0
2017-06-19 13:30:00,42.6,42.61,42.56,42.59,161719.0,34.9362,34.9444,34.9034,34.928,161719.0
2017-06-19 14:00:00,42.59,42.6,42.48,42.48,437515.0,34.928,34.9362,34.8378,34.8378,437515.0
2017-06-19 14:30:00,42.48,42.56,42.48,42.49,448771.0,34.8378,34.9034,34.8378,34.846,448771.0
2017-06-19 15:00:00,42.48,42.49,42.38,42.45,534173.0,34.8378,34.846,34.7558,34.8132,534173.0
2017-06-19 15:30:00,42.45,42.56,42.42,42.54,1100693.0,34.8132,34.9034,34.7886,34.887,1100693.0
2017-06-20 09:30:00,42.3,42.32,42.1,42.23,659368.0,34.6902,34.7066,34.5262,34.6328,659368.0
2017-06-20 10:00:00,42.23,42.25,42.05,42.08,215128.0,34.6328,34.6492,34.4852,34.5098,215128.0
2017-06-20 10:30:00,42.08,42.16,42.01,42.06,225392.0,34.5098,34.5754,34.4524,34.4934,225392.0
2017-06-20 11:00:00,42.06,42.14,42.02,42.08,349898.0,34.4934,34.559,34.4606,34.5098,349898.0
2017-06-20 11:30:00,42.07,42.18,42.05,42.08,302399.0,34.5016,34.5918,34.4852,34.5098,302399.0
2017-06-20 12:00:00,42.08,42.12,41.92,41.93,154370.0,34.5098,34.5426,34.3786,34.3868,154370.0
2017-06-20 12:30:00,41.94,42.03,41.91,41.97,221001.0,34.395,34.4688,34.3704,34.4196,221001.0
2017-06-20 13:00:00,41.97,41.98,41.88,41.94,217505.0,34.4196,34.4278,34.3458,34.395,217505.0
2017-06-20 13:30:00,41.94,42.04,41.93,42.02,197049.0,34.395,34.477,34.3868,34.4606,197049.0
2017-06-20 14:00:00,42.02,42.05,41.98,41.98,153446.0,34.4606,34.4852,34.4278,34.4278,153446.0
2017-06-20 14:30:00,41.99,42.14,41.98,42.09,260415.0,34.436,34.559,34.4278,34.518,260415.0
2017-06-20 15:00:00,42.09,42.11,42.01,42.06,195025.0,34.518,34.5344,34.4524,34.4934,195025.0
2017-06-20 15:30:00,42.05,42.06,41.97,42.01,958270.0,34.4852,34.4934,34.4196,34.4524,958270.0
2017-06-21 09:30:00,42.08,42.17,41.85,41.95,301489.0,34.5098,34.5836,34.3212,34.4032,301489.0
2017-06-21 10:00:00,41.95,42.03,41.95,41.98,122111.0,34.4032,34.4688,34.4032,34.4278,122111.0
2017-06-21 10:30:00,41.98,42.02,41.94,41.95,176802.0,34.4278,34.4606,34.395,34.4032,176802.0
2017-06-21 11:00:00,41.95,41.97,41.72,41.77,352343.0,34.4032,34.4196,34.2146,34.2556,352343.0
2017-06-21 11:30:00,41.77,41.83,41.72,41.77,243625.0,34.2556,34.3048,34.2146,34.2556,243625.0
2017-06-21 12:00:00,41.77,41.78,41.61,41.63,495976.0,34.2556,34.2638,34.1243,34.1407,495976.0
2017-06-21 12:30:00,41.63,41.64,41.44,41.5,223724.0,34.1407,34.1489,33.9849,34.0341,223724.0
2017-06-21 13:00:00,41.5,41.58,41.45,41.45,202437.0,34.0341,34.0997,33.9931,33.9931,202437.0
2017-06-21 13:30:00,41.46,41.48,41.4,41.41,171679.0,34.0013,34.0177,33.9521,33.9603,171679.0
2017-06-21 14:00:00,41.41,41.45,41.4,41.41,222095.0,33.9603,33.9931,33.9521,33.9603,222095.0
2017-06-21 14:30:00,41.41,41.56,41.4,41.48,210870.0,33.9603,34.0833,33.9521,34.0177,210870.0
2017-06-21 15:00:00,41.48,41.58,41.47,41.48,284333.0,34.0177,34.0997,34.0095,34.0177,284333.0
2017-06-21 15:30:00,41.48,41.48,41.4,41.46,612110.0,34.0177,34.0177,33.9521,34.0013,612110.0
2017-06-22 09:30:00,41.41,41.5,41.28,41.46,357405.0,33.9603,34.0341,33.8537,34.0013,357405.0
2017-06-22 10:00:00,41.46,41.57,41.44,41.5,205746.0,34.0013,34.0915,33.9849,34.0341,205746.0
2017-06-22 10:30:00,41.5,41.73,41.49,41.71,241105.0,34.0341,34.2228,34.0259,34.2064,241105.0
2017-06-22 11:00:00,41.71,42.02,41.71,42.01,320303.0,34.2064,34.4606,34.2064,34.4524,320303.0
2017-06-22 11:30:00,42.01,42.11,41.99,42.04,280040.0,34.4524,34.5344,34.436,34.477,280040.0
2017-06-22 12:00:00,42.04,42.08,41.99,42.02,313222.0,34.477,34.5098,34.436,34.4606,313222.0
2017-06-22 12:30:00,42.02,42.04,41.96,42.01,148828.0,34.4606,34.477,34.4114,34.4524,148828.0
2017-06-22 13:00:00,42.0,42.01,41.92,41.98,112755.0,34.4442,34.4524,34.3786,34.4278,112755.0
2017-06-22 13:30:00,41.98,41.99,41.88,41.89,146760.0,34.4278,34.436,34.3458,34.354,146760.0
2017-06-22 14:00:00,41.89,41.94,41.87,41.94,193978.0,34.354,34.395,34.3376,34.395,193978.0
2017-06-22 14:30:00,41.94,42.07,41.92,42.04,206762.0,34.395,34.5016,34.3786,34.477,206762.0
2017-06-22 15:00:00,42.04,42.05,41.9,41.94,250738.0,34.477,34.4852,34.3622,34.395,250738.0
2017-06-22 15:30:00,41.95,41.96,41.83,41.83,587051.0,34.4032,34.4114,34.3048,34.3048,587051.0
2017-06-23 09:30:00,41.94,42.02,41.85,41.92,255194.0,34.395,34.4606,34.3212,34.3786,255194.0
2017-06-23 10:00:00,41.92,41.97,41.87,41.88,150030.0,34.3786,34.4196,34.3376,34.3458,150030.0
2017-06-23 10:30:00,41.88,41.9,41.77,41.9,184402.0,34.3458,34.3622,34.2556,34.3622,184402.0
2017-06-23 11:00:00,41.9,41.95,41.85,41.94,161954.0,34.3622,34.4032,34.3212,34.395,161954.0
2017-06-23 11:30:00,41.94,41.95,41.8,41.82,273085.0,34.395,34.4032,34.2802,34.2966,273085.0
2017-06-23 12:00:00,41.81,41.82,41.76,41.77,125794.0,34.2884,34.2966,34.2474,34.2556,125794.0
2017-06-23 12:30:00,41.77,41.86,41.77,41.86,171489.0,34.2556,34.3294,34.2556,34.3294,171489.0
2017-06-23 13:00:00,41.85,41.89,41.83,41.86,220843.0,34.3212,34.354,34.3048,34.3294,220843.0
2017-06-23 13:30:00,41.86,41.94,41.84,41.84,261373.0,34.3294,34.395,34.313,34.313,261373.0
2017-06-23 14:00:00,41.85,41.87,41.82,41.83,343401.0,34.3212,34.3376,34.2966,34.3048,343401.0
2017-06-23 14:30:00,41.83,41.87,41.81,41.84,367098.0,34.3048,34.3376,34.2884,34.313,367098.0
2017-06-23 15:00:00,41.84,41.86,41.72,41.74,407359.0,34.313,34.3294,34.2146,34.231,407359.0
2017-06-23 15:30:00,41.75,41.85,41.67,41.8,2033885.0,34.2392,34.3212,34.1735,34.2802,2033885.0
2017-06-26 09:30:00,41.73,42.18,41.73,42.18,484895.0,34.425,34.7962,34.425,34.7962,484895.0
2017-06-26 10:00:00,42.18,42.2,42.04,42.11,283072.0,34.7962,34.8127,34.6807,34.7384,283072.0
2017-06-26 10:30:00,42.12,42.15,42.0,42.03,388959.0,34.7467,34.7714,34.6477,34.6725,388959.0
2017-06-26 11:00:00,42.04,42.07,41.98,42.04,423890.0,34.6807,34.7055,34.6312,34.6807,423890.0
2017-06-26 11:30:00,42.05,42.3,42.0,42.23,232608.0,34.689,34.8952,34.6477,34.8374,232608.0
2017-06-26 12:00:00,42.23,42.41,42.19,42.35,495036.0,34.8374,34.9859,34.8044,34.9364,495036.0
2017-06-26 12:30:00,42.35,42.42,42.3,42.34,175711.0,34.9364,34.9942,34.8952,34.9282,175711.0
2017-06-26 13:00:00,42.35,42.36,42.23,42.23,214210.0,34.9364,34.9447,34.8374,34.8374,214210.0
2017-06-26 13:30:00,42.23,42.35,42.17,42.33,234056.0,34.8374,34.9364,34.7879,34.9199,234056.0
2017-06-26 14:00:00,42.33,42.33,42.29,42.29,157776.0,34.9199,34.9199,34.8869,34.8869,157776.0
2017-06-26 14:30:00,42.29,42.29,42.19,42.23,345728.0,34.8869,34.8869,34.8044,34.8374,345728.0
2017-06-26 15:00:00,42.23,42.31,42.21,42.31,425793.0,34.8374,34.9034,34.8209,34.9034,425793.0
2017-06-26 15:30:00,42.31,42.35,42.28,42.32,991741.0,34.9034,34.9364,34.8787,34.9117,991741.0
2017-06-27 09:30:00,42.28,42.28,42.03,42.1,301892.0,34.8787,34.8787,34.6725,34.7302,301892.0
2017-06-27 10:00:00,42.11,42.15,42.05,42.05,217394.0,34.7384,34.7714,34.689,34.689,217394.0
2017-06-27 10:30:00,42.06,42.14,42.05,42.11,281187.0,34.6972,34.7632,34.689,34.7384,281187.0
2017-06-27 11:00:00,42.12,42.13,42.05,42.12,242837.0,34.7467,34.7549,34.689,34.7467,242837.0
2017-06-27 11:30:00,42.12,42.23,42.1,42.23,240881.0,34.7467,34.8374,34.7302,34.8374,240881.0
2017-06-27 12:00:00,42.23,42.27,42.18,42.19,212556.0,34.8374,34.8704,34.7962,34.8044,212556.0
2017-06-27 12:30:00,42.2,42.27,42.17,42.24,172938.0,34.8127,34.8704,34.7879,34.8457,172938.0
2017-06-27 13:00:00,42.25,42.26,42.17,42.17,151131.0,34.8539,34.8622,34.7879,34.7879,151131.0
2017-06-27 13:30:00,42.18,42.2,42.12,42.17,238821.0,34.7962,34.8127,34.7467,34.7879,238821.0
2017-06-27 14:00:00,42.18,42.19,42.07,42.16,142490.0,34.7962,34.8044,34.7055,34.7797,142490.0
2017-06-27 14:30:00,42.16,42.18,42.12,42.15,132552.0,34.7797,34.7962,34.7467,34.7714,132552.0
2017-06-27 15:00:00,42.15,42.24,42.12,42.17,441663.0,34.7714,34.8457,34.7467,34.7879,441663.0
2017-06-27 15:30:00,42.17,42.18,42.09,42.15,1059183.0,34.7879,34.7962,34.7219,34.7714,1059183.0
2017-06-28 09:30:00,42.46,42.5,42.39,42.47,229259.0,35.0272,35.0602,34.9694,35.0354,229259.0
2017-06-28 10:00:00,42.47,42.53,42.41,42.43,505129.0,35.0354,35.0849,34.9859,35.0024,505129.0
2017-06-28 10:30:00,42.43,42.51,42.43,42.47,257705.0,35.0024,35.0684,35.0024,35.0354,257705.0
2017-06-28 11:00:00,42.47,42.57,42.46,42.55,264428.0,35.0354,35.1179,35.0272,35.1014,264428.0
2017-06-28 11:30:00,42.55,42.69,42.54,42.66,385447.0,35.1014,35.2169,35.0932,35.1922,385447.0
2017-06-28 12:00:00,42.65,42.73,42.63,42.69,142395.0,35.1839,35.2499,35.1674,35.2169,142395.0
2017-06-28 12:30:00,42.69,42.79,42.67,42.79,208336.0,35.2169,35.2994,35.2004,35.2994,208336.0
2017-06-28 13:00:00,42.79,42.85,42.75,42.85,116305.0,35.2994,35.3489,35.2664,35.3489,116305.0
2017-06-28 13:30:00,42.84,42.93,42.83,42.86,368561.0,35.3407,35.4149,35.3324,35.3572,368561.0
2017-06-28 14:00:00,42.87,42.93,42.84,42.89,416612.0,35.3654,35.4149,35.3407,35.3819,416612.0
2017-06-28 14:30:00,42.9,42.91,42.82,42.88,314590.0,35.3902,35.3984,35.3242,35.3737,314590.0
2017-06-28 15:00:00,42.88,42.91,42.84,42.9,667933.0,35.3737,35.3984,35.3407,35.3902,667933.0
2017-06-28 15:30:00,42.9,42.9,42.83,42.87,1309033.0,35.3902,35.3902,35.3324,35.3654,1309033.0
2017-06-29 09:30:00,42.88,43.03,42.79,42.96,216758.0,35.3737,35.4974,35.2994,35.4397,216758.0
2017-06-29 10:00:00,42.95,42.96,42.77,42.84,308713.0,35.4314,35.4397,35.2829,35.3407,308713.0
2017-06-29 10:30:00,42.84,42.95,42.79,42.9,452836.0,35.3407,35.4314,35.2994,35.3902,452836.0
2017-06-29 11:00:00,42.91,42.95,42.56,42.56,541509.0,35.3984,35.4314,35.1097,35.1097,541509.0
2017-06-29 11:30:00,42.56,42.67,42.5,42.56,279063.0,35.1097,35.2004,35.0602,35.1097,279063.0
2017-06-29 12:00:00,42.57,42.65,42.49,42.52,186005.0,35.1179,35.1839,35.0519,35.0767,186005.0
2017-06-29 12:30:00,42.52,42.55,42.42,42.47,212025.0,35.0767,35.1014,34.9942,35.0354,212025.0
2017-06-29 13:00:00,42.48,42.55,42.36,42.37,562324.0,35.0437,35.1014,34.9447,34.9529,562324.0
2017-06-29 13:30:00,42.38,42.52,42.33,42.48,277427.0,34.9612,35.0767,34.9199,35.0437,277427.0
2017-06-29 14:00:00,42.48,42.65,42.44,42.64,172266.0,35.0437,35.1839,35.0107,35.1757,172266.0
2017-06-29 14:30:00,42.64,42.68,42.6,42.65,134927.0,35.1757,35.2087,35.1427,35.1839,134927.0
2017-06-29 15:00:00,42.65,42.71,42.57,42.6,196801.0,35.1839,35.2334,35.1179,35.1427,196801.0
2017-06-29 15:30:00,42.61,42.69,42.53,42.55,737065.0,35.1509,35.2169,35.0849,35.1014,737065.0
2017-06-30 09:30:00,42.8,43.12,42.78,43.11,387789.0,35.3077,35.5716,35.2912,35.5634,387789.0
2017-06-30 10:00:00,43.1,43.18,42.95,43.08,306603.0,35.5551,35.6211,35.4314,35.5386,306603.0
2017-06-30 10:30:00,43.08,43.63,43.06,43.63,712516.0,35.5386,35.9924,35.5221,35.9924,712516.0
2017-06-30 11:00:00,43.62,43.71,43.41,43.48,598700.0,35.9841,36.0584,35.8109,35.8686,598700.0
2017-06-30 11:30:00,43.47,43.5,43.39,43.44,198025.0,35.8604,35.8851,35.7944,35.8356,198025.0
2017-06-30 12:00:00,43.45,43.47,43.38,43.45,195767.0,35.8439,35.8604,35.7861,35.8439,195767.0
2017-06-30 12:30:00,43.45,43.5,43.44,43.49,270577.0,35.8439,35.8851,35.8356,35.8769,270577.0
2017-06-30 13:00:00,43.5,43.5,43.35,43.35,154701.0,35.8851,35.8851,35.7614,35.7614,154701.0
2017-06-30 13:30:00,43.36,43.39,43.32,43.38,160694.0,35.7696,35.7944,35.7366,35.7861,160694.0
2017-06-30 14:00:00,43.38,43.55,43.37,43.53,338182.0,35.7861,35.9264,35.7779,35.9099,338182.0
2017-06-30 14:30:00,43.52,43.54,43.48,43.51,312612.0,35.9016,35.9181,35.8686,35.8934,312612.0
2017-06-30 15:00:00,43.51,43.6,43.48,43.6,405084.0,35.8934,35.9676,35.8686,35.9676,405084.0
2017-06-30 15:30:00,43.6,43.6,43.37,43.37,765966.0,35.9676,35.9676,35.7779,35.7779,765966.0
2017-07-03 09:30:00,43.61,43.74,43.13,43.16,308099.0,35.9759,36.0831,35.5799,35.6046,308099.0
2017-07-03 10:00:00,43.17,43.36,43.11,43.23,241593.0,35.6129,35.7696,35.5634,35.6624,241593.0
2017-07-03 10:30:00,43.24,43.35,43.21,43.33,261135.0,35.6706,35.7614,35.6459,35.7449,261135.0
2017-07-03 11:00:00,43.32,43.38,43.3,43.32,391034.0,35.7366,35.7861,35.7201,35.7366,391034.0
2017-07-03 11:30:00,43.31,43.45,43.31,43.45,406956.0,35.7284,35.8439,35.7284,35.8439,406956.0
2017-07-03 12:00:00,43.45,43.45,43.22,43.27,289316.0,35.8439,35.8439,35.6541,35.6954,289316.0
2017-07-03 12:30:00,43.27,43.35,43.23,43.24,641331.0,35.6954,35.7614,35.6624,35.6706,641331.0
2017-07-05 09:30:00,43.3,43.49,43.21,43.49,262909.0,35.7201,35.8769,35.6459,35.8769,262909.0
2017-07-05 10:00:00,43.49,43.5,43.27,43.41,251586.0,35.8769,35.8851,35.6954,35.8109,251586.0
2017-07-05 10:30:00,43.41,43.52,43.38,43.51,234615.0,35.8109,35.9016,35.7861,35.8934,234615.0
2017-07-05 11:00:00,43.51,43.66,43.51,43.62,199211.0,35.8934,36.0171,35.8934,35.9841,199211.0
2017-07-05 11:30:00,43.61,43.64,43.54,43.58,192791.0,35.9759,36.0006,35.9181,35.9511,192791.0
2017-07-05 12:00:00,43.58,43.67,43.57,43.65,165316.0,35.9511,36.0254,35.9429,36.0089,165316.0
2017-07-05 12:30:00,43.64,43.68,43.62,43.62,141819.0,36.0006,36.0336,35.9841,35.9841,141819.0
2017-07-05 13:00:00,43.62,43.63,43.58,43.61,127230.0,35.9841,35.9924,35.9511,35.9759,127230.0
2017-07-05 13:30:00,43.61,43.66,43.6,43.65,177473.0,35.9759,36.0171,35.9676,36.0089,177473.0
2017-07-05 14:00:00,43.66,43.68,43.59,43.64,221117.0,36.0171,36.0336,35.9594,36.0006,221117.0
2017-07-05 14:30:00,43.65,43.66,43.52,43.55,275498.0,36.0089,36.0171,35.9016,35.9264,275498.0
2017-07-05 15:00:00,43.56,43.69,43.55,43.68,257457.0,35.9346,36.0419,35.9264,36.0336,257457.0
2017-07-05 15:30:00,43.69,43.7,43.56,43.58,536288.0,36.0419,36.0501,35.9346,35.9511,536288.0
2017-07-06 09:30:00,43.48,43.51,43.25,43.28,153299.0,35.8686,35.8934,35.6789,35.7036,153299.0
2017-07-06 10:00:00,43.28,43.32,43.17,43.29,163893.0,35.7036,35.7366,35.6129,35.7119,163893.0
2017-07-06 10:30:00,43.29,43.34,43.12,43.15,126658.0,35.7119,35.7531,35.5716,35.5964,126658.0
2017-07-06 11:00:00,43.15,43.29,43.14,43.21,133498.0,35.5964,35.7119,35.5881,35.6459,133498.0
2017-07-06 11:30:00,43.22,43.33,43.21,43.28,150324.0,35.6541,35.7449,35.6459,35.7036,150324.0
2017-07-06 12:00:00,43.28,43.3,43.23,43.24,82895.0,35.7036,35.7201,35.6624,35.6706,82895.0
2017-07-06 12:30:00,43.24,43.25,43.16,43.19,88009.0,35.6706,35.6789,35.6046,35.6294,88009.0
2017-07-06 13:00:00,43.2,43.28,43.19,43.27,77403.0,35.6376,35.7036,35.6294,35.6954,77403.0
2017-07-06 13:30:00,43.27,43.27,43.16,43.16,109863.0,35.6954,35.6954,35.6046,35.6046,109863.0
2017-07-06 14:00:00,43.16,43.21,43.12,43.21,227002.0,35.6046,35.6459,35.5716,35.6459,227002.0
2017-07-06 14:30:00,43.21,43.24,43.12,43.15,152188.0,35.6459,35.6706,35.5716,35.5964,152188.0
2017-07-06 15:00:00,43.15,43.19,43.09,43.09,219849.0,35.5964,35.6294,35.5469,35.5469,219849.0
2017-07-06 15:30:00,43.09,43.11,43.03,43.07,482737.0,35.5469,35.5634,35.4974,35.5304,482737.0
2017-07-07 09:30:00,43.14,43.15,43.0,43.11,148617.0,35.5881,35.5964,35.4726,35.5634,148617.0
2017-07-07 10:00:00,43.11,43.15,43.03,43.09,107105.0,35.5634,35.5964,35.4974,35.5469,107105.0
2017-07-07 10:30:00,43.09,43.12,43.04,43.11,102870.0,35.5469,35.5716,35.5056,35.5634,102870.0
2017-07-07 11:00:00,43.12,43.16,43.03,43.09,135824.0,35.5716,35.6046,35.4974,35.5469,135824.0
2017-07-07 11:30:00,43.1,43.2,43.09,43.15,167632.0,35.5551,35.6376,35.5469,35.5964,167632.0
2017-07-07 12:00:00,43.14,43.26,43.13,43.25,148362.0,35.5881,35.6871,35.5799,35.6789,148362.0
2017-07-07 12:30:00,43.26,43.31,43.2,43.24,204203.0,35.6871,35.7284,35.6376,35.6706,204203.0
2017-07-07 13:00:00,43.25,43.3,43.24,43.25,214339.0,35.6789,35.7201,35.6706,35.6789,214339.0
2017-07-07 13:30:00,43.26,43.32,43.22,43.28,268776.0,35.6871,35.7366,35.6541,35.7036,268776.0
2017-07-07 14:00:00,43.29,43.31,43.16,43.19,125565.0,35.7119,35.7284,35.6046,35.6294,125565.0
2017-07-07 14:30:00,43.19,43.22,43.11,43.12,133228.0,35.6294,35.6541,35.5634,35.5716,133228.0
2017-07-07 15:00:00,43.11,43.2,43.11,43.2,153755.0,35.5634,35.6376,35.5634,35.6376,153755.0
2017-07-07 15:30:00,43.2,43.22,43.14,43.16,340931.0,35.6376,35.6541,35.5881,35.6046,340931.0
2017-07-10 09:30:00,43.15,43.24,43.08,43.09,157276.0,35.5964,35.6706,35.5386,35.5469,157276.0
2017-07-10 10:00:00,43.09,43.17,43.06,43.12,157145.0,35.5469,35.6129,35.5221,35.5716,157145.0
2017-07-10 10:30:00,43.13,43.22,43.09,43.19,143884.0,35.5799,35.6541,35.5469,35.6294,143884.0
2017-07-10 11:00:00,43.19,43.29,43.19,43.23,123798.0,35.6294,35.7119,35.6294,35.6624,123798.0
2017-07-10 11:30:00,43.23,43.34,43.22,43.34,152582.0,35.6624,35.7531,35.6541,35.7531,152582.0
2017-07-10 12:00:00,43.33,43.4,43.32,43.38,133167.0,35.7449,35.8026,35.7366,35.7861,133167.0
2017-07-10 12:30:00,43.38,43.41,43.34,43.4,117887.0,35.7861,35.8109,35.7531,35.8026,117887.0
2017-07-10 13:00:00,43.41,43.42,43.33,43.35,98508.0,35.8109,35.8191,35.7449,35.7614,98508.0
2017-07-10 13:30:00,43.36,43.62,43.32,43.62,246052.0,35.7696,35.9841,35.7366,35.9841,246052.0
2017-07-10 14:00:00,43.62,43.77,43.6,43.77,230038.0,35.9841,36.1079,35.9676,36.1079,230038.0
2017-07-10 14:30:00,43.77,43.79,43.5,43.5,265918.0,36.1079,36.1244,35.8851,35.8851,265918.0
2017-07-10 15:00:00,43.51,43.52,43.45,43.5,177064.0,35.8934,35.9016,35.8439,35.8851,177064.0
2017-07-10 15:30:00,43.5,43.55,43.36,43.38,374035.0,35.8851,35.9264,35.7696,35.7861,374035.0
2017-07-11 09:30:00,43.3,43.46,43.09,43.12,216211.0,35.7201,35.8521,35.5469,35.5716,216211.0
2017-07-11 10:00:00,43.13,43.2,42.98,43.13,416819.0,35.5799,35.6376,35.4562,35.5799,416819.0
2017-07-11 10:30:00,43.13,43.21,43.1,43.18,212870.0,35.5799,35.6459,35.5551,35.6211,212870.0
2017-07-11 11:00:00,43.18,43.19,42.86,42.97,525145.0,35.6211,35.6294,35.3572,35.4479,525145.0
2017-07-11 11:30:00,42.97,43.19,42.95,43.18,414897.0,35.4479,35.6294,35.4314,35.6211,414897.0
2017-07-11 12:00:00,43.19,43.21,43.13,43.18,129255.0,35.6294,35.6459,35.5799,35.6211,129255.0
2017-07-11 12:30:00,43.19,43.25,43.14,43.2,114026.0,35.6294,35.6789,35.5881,35.6376,114026.0
2017-07-11 13:00:00,43.2,43.25,43.17,43.17,117151.0,35.6376,35.6789,35.6129,35.6129,117151.0
2017-07-11 13:30:00,43.18,43.21,43.14,43.15,153337.0,35.6211,35.6459,35.5881,35.5964,153337.0
2017-07-11 14:00:00,43.16,43.22,43.14,43.17,193248.0,35.6046,35.6541,35.5881,35.6129,193248.0
2017-07-11 14:30:00,43.17,43.18,43.07,43.09,232067.0,35.6129,35.6211,35.5304,35.5469,232067.0
2017-07-11 15:00:00,43.09,43.19,43.07,43.14,1041462.0,35.5469,35.6294,35.5304,35.5881,1041462.0
2017-07-11 15:30:00,43.14,43.18,43.07,43.11,1116586.0,35.5881,35.6211,35.5304,35.5634,1116586.0
2017-07-12 09:30:00,43.33,43.65,43.31,43.64,215267.0,35.7449,36.0089,35.7284,36.0006,215267.0
2017-07-12 10:00:00,43.63,43.7,43.59,43.63,163199.0,35.9924,36.0501,35.9594,35.9924,163199.0
2017-07-12 10:30:00,43.63,43.66,43.52,43.59,128593.0,35.9924,36.0171,35.9016,35.9594,128593.0
2017-07-12 11:00:00,43.58,43.59,43.47,43.48,124860.0,35.9511,35.9594,35.8604,35.8686,124860.0
2017-07-12 11:30:00,43.48,43.56,43.48,43.56,82819.0,35.8686,35.9346,35.8686,35.9346,82819.0
2017-07-12 12:00:00,43.56,43.6,43.54,43.6,127301.0,35.9346,35.9676,35.9181,35.9676,127301.0
2017-07-12 12:30:00,43.6,43.63,43.57,43.62,78987.0,35.9676,35.9924,35.9429,35.9841,78987.0
2017-07-12 13:00:00,43.62,43.65,43.58,43.65,116077.0,35.9841,36.0089,35.9511,36.0089,116077.0
2017-07-12 13:30:00,43.65,43.7,43.62,43.7,81179.0,36.0089,36.0501,35.9841,36.0501,81179.0
2017-07-12 14:00:00,43.71,43.71,43.63,43.63,119450.0,36.0584,36.0584,35.9924,35.9924,119450.0
2017-07-12 14:30:00,43.63,43.68,43.6,43.65,142247.0,35.9924,36.0336,35.9676,36.0089,142247.0
2017-07-12 15:00:00,43.65,43.67,43.47,43.48,178548.0,36.0089,36.0254,35.8604,35.8686,178548.0
2017-07-12 15:30:00,43.48,43.5,43.37,43.41,528050.0,35.8686,35.8851,35.7779,35.8109,528050.0
2017-07-13 09:30:00,43.3,43.58,43.3,43.54,151813.0,35.7201,35.9511,35.7201,35.9181,151813.0
2017-07-13 10:00:00,43.53,43.68,43.48,43.66,195483.0,35.9099,36.0336,35.8686,36.0171,195483.0
2017-07-13 10:30:00,43.66,43.7,43.58,43.64,203394.0,36.0171,36.0501,35.9511,36.0006,203394.0
2017-07-13 11:00:00,43.64,43.78,43.63,43.76,182247.0,36.0006,36.1161,35.9924,36.0996,182247.0
2017-07-13 11:30:00,43.76,43.76,43.62,43.72,158143.0,36.0996,36.0996,35.9841,36.0666,158143.0
2017-07-13 12:00:00,43.73,43.77,43.68,43.72,142245.0,36.0749,36.1079,36.0336,36.0666,142245.0
2017-07-13 12:30:00,43.71,43.75,43.68,43.69,85445.0,36.0584,36.0914,36.0336,36.0419,85445.0
2017-07-13 13:00:00,43.69,43.7,43.58,43.59,53325.0,36.0419,36.0501,35.9511,35.9594,53325.0
2017-07-13 13:30:00,43.59,43.66,43.56,43.63,64391.0,35.9594,36.0171,35.9346,35.9924,64391.0
2017-07-13 14:00:00,43.64,43.66,43.55,43.57,137808.0,36.0006,36.0171,35.9264,35.9429,137808.0
2017-07-13 14:30:00,43.57,43.63,43.56,43.56,108525.0,35.9429,35.9924,35.9346,35.9346,108525.0
2017-07-13 15:00:00,43.57,43.6,43.53,43.59,205338.0,35.9429,35.9676,35.9099,35.9594,205338.0
2017-07-13 15:30:00,43.59,43.66,43.56,43.6,520187.0,35.9594,36.0171,35.9346,35.9676,520187.0
2017-07-14 09:30:00,43.55,43.71,43.38,43.7,230394.0,35.9264,36.0584,35.7861,36.0501,230394.0
2017-07-14 10:00:00,43.69,43.76,43.6,43.72,159391.0,36.0419,36.0996,35.9676,36.0666,159391.0
2017-07-14 10:30:00,43.72,43.83,43.72,43.81,110830.0,36.0666,36.1574,36.0666,36.1409,110830.0
2017-07-14 11:00:00,43.8,43.8,43.74,43.76,213596.0,36.1326,36.1326,36.0831,36.0996,213596.0
2017-07-14 11:30:00,43.76,43.81,43.72,43.76,174929.0,36.0996,36.1409,36.0666,36.0996,174929.0
2017-07-14 12:00:00,43.77,43.87,43.75,43.86,85660.0,36.1079,36.1904,36.0914,36.1821,85660.0
2017-07-14 12:30:00,43.86,43.94,43.84,43.93,96652.0,36.1821,36.2481,36.1656,36.2398,96652.0
2017-07-14 13:00:00,43.93,43.98,43.89,43.97,104871.0,36.2398,36.2811,36.2069,36.2728,104871.0
2017-07-14 13:30:00,43.97,44.02,43.93,44.01,195130.0,36.2728,36.3141,36.2398,36.3058,195130.0
2017-07-14 14:00:00,44.02,44.05,44.0,44.02,135680.0,36.3141,36.3388,36.2976,36.3141,135680.0
2017-07-14 14:30:00,44.02,44.02,43.91,43.94,92936.0,36.3141,36.3141,36.2233,36.2481,92936.0
2017-07-14 15:00:00,43.94,44.09,43.93,44.06,434604.0,36.2481,36.3718,36.2398,36.3471,434604.0
2017-07-14 15:30:00,44.05,44.08,43.85,43.88,843787.0,36.3388,36.3636,36.1739,36.1986,843787.0
2017-07-17 09:30:00,43.84,44.0,43.79,43.95,240257.0,36.1656,36.2976,36.1244,36.2563,240257.0
2017-07-17 10:00:00,43.94,44.0,43.9,43.95,207874.0,36.2481,36.2976,36.2151,36.2563,207874.0
2017-07-17 10:30:00,43.95,43.97,43.86,43.93,186812.0,36.2563,36.2728,36.1821,36.2398,186812.0
2017-07-17 11:00:00,43.92,43.98,43.9,43.94,200943.0,36.2316,36.2811,36.2151,36.2481,200943.0
2017-07-17 11:30:00,43.94,43.94,43.86,43.92,84598.0,36.2481,36.2481,36.1821,36.2316,84598.0
2017-07-17 12:00:00,43.92,43.97,43.91,43.96,127270.0,36.2316,36.2728,36.2233,36.2646,127270.0
2017-07-17 12:30:00,43.96,43.97,43.93,43.96,100658.0,36.2646,36.2728,36.2398,36.2646,100658.0
2017-07-17 13:00:00,43.97,44.07,43.96,44.04,251511.0,36.2728,36.3553,36.2646,36.3306,251511.0
2017-07-17 13:30:00,44.04,44.12,44.03,44.08,258242.0,36.3306,36.3966,36.3223,36.3636,258242.0
2017-07-17 14:00:00,44.08,44.1,44.02,44.07,181123.0,36.3636,36.3801,36.3141,36.3553,181123.0
2017-07-17 14:30:00,44.07,44.13,44.06,44.13,185004.0,36.3553,36.4048,36.3471,36.4048,185004.0
2017-07-17 15:00:00,44.12,44.18,44.07,44.08,245464.0,36.3966,36.4461,36.3553,36.3636,245464.0
2017-07-17 15:30:00,44.09,44.12,44.03,44.1,407338.0,36.3718,36.3966,36.3223,36.3801,407338.0
2017-07-18 09:30:00,43.97,44.08,43.78,44.02,470128.0,36.2728,36.3636,36.1161,36.3141,470128.0
2017-07-18 10:00:00,44.02,44.06,43.9,43.93,344470.0,36.3141,36.3471,36.2151,36.2398,344470.0
2017-07-18 10:30:00,43.93,44.01,43.83,44.0,239315.0,36.2398,36.3058,36.1574,36.2976,239315.0
2017-07-18 11:00:00,44.0,44.04,43.94,43.94,141964.0,36.2976,36.3306,36.2481,36.2481,141964.0
2017-07-18 11:30:00,43.92,44.02,43.92,44.0,142136.0,36.2316,36.3141,36.2316,36.2976,142136.0
2017-07-18 12:00:00,44.0,44.03,43.94,43.98,158043.0,36.2976,36.3223,36.2481,36.2811,158043.0
2017-07-18 12:30:00,43.98,44.01,43.95,43.98,75409.0,36.2811,36.3058,36.2563,36.2811,75409.0
2017-07-18 13:00:00,43.99,44.0,43.93,43.96,179611.0,36.2893,36.2976,36.2398,36.2646,179611.0
2017-07-18 13:30:00,43.95,44.03,43.95,43.97,109809.0,36.2563,36.3223,36.2563,36.2728,109809.0
2017-07-18 14:00:00,43.98,44.02,43.96,44.01,116034.0,36.2811,36.3141,36.2646,36.3058,116034.0
2017-07-18 14:30:00,44.01,44.04,43.99,44.01,255320.0,36.3058,36.3306,36.2893,36.3058,255320.0
2017-07-18 15:00:00,44.01,44.03,43.95,44.01,221962.0,36.3058,36.3223,36.2563,36.3058,221962.0
2017-07-18 15:30:00,44.0,44.04,43.98,44.02,718235.0,36.2976,36.3306,36.2811,36.3141,718235.0
2017-07-19 09:30:00,44.07,44.08,43.9,44.02,121515.0,36.3553,36.3636,36.2151,36.3141,121515.0
2017-07-19 10:00:00,44.02,44.02,43.92,43.96,242410.0,36.3141,36.3141,36.2316,36.2646,242410.0
2017-07-19 10:30:00,43.97,44.02,43.88,43.94,252666.0,36.2728,36.3141,36.1986,36.2481,252666.0
2017-07-19 11:00:00,43.95,44.02,43.85,43.86,248801.0,36.2563,36.3141,36.1739,36.1821,248801.0
2017-07-19 11:30:00,43.87,43.9,43.85,43.88,197300.0,36.1904,36.2151,36.1739,36.1986,197300.0
2017-07-19 12:00:00,43.89,43.92,43.87,43.89,76302.0,36.2069,36.2316,36.1904,36.2069,76302.0
2017-07-19 12:30:00,43.9,43.95,43.89,43.93,55429.0,36.2151,36.2563,36.2069,36.2398,55429.0
2017-07-19 13:00:00,43.93,44.04,43.93,44.01,99827.0,36.2398,36.3306,36.2398,36.3058,99827.0
2017-07-19 13:30:00,44.02,44.05,43.98,44.02,172053.0,36.3141,36.3388,36.2811,36.3141,172053.0
2017-07-19 14:00:00,44.02,44.04,44.0,44.03,284727.0,36.3141,36.3306,36.2976,36.3223,284727.0
2017-07-19 14:30:00,44.03,44.06,44.01,44.03,232851.0,36.3223,36.3471,36.3058,36.3223,232851.0
2017-07-19 15:00:00,44.03,44.1,44.01,44.09,208313.0,36.3223,36.3801,36.3058,36.3718,208313.0
2017-07-19 15:30:00,44.09,44.16,44.08,44.13,451319.0,36.3718,36.4296,36.3636,36.4048,451319.0
2017-07-20 09:30:00,44.16,44.24,43.92,44.01,201373.0,36.4296,36.4956,36.2316,36.3058,201373.0
2017-07-20 10:00:00,44.01,44.08,43.94,44.07,222778.0,36.3058,36.3636,36.2481,36.3553,222778.0
2017-07-20 10:30:00,44.07,44.07,43.87,43.96,183826.0,36.3553,36.3553,36.1904,36.2646,183826.0
2017-07-20 11:00:00,43.96,44.03,43.93,43.95,125744.0,36.2646,36.3223,36.2398,36.2563,125744.0
2017-07-20 11:30:00,43.95,44.01,43.94,43.99,97629.0,36.2563,36.3058,36.2481,36.2893,97629.0
2017-07-20 12:00:00,43.99,44.01,43.97,43.98,66490.0,36.2893,36.3058,36.2728,36.2811,66490.0
2017-07-20 12:30:00,43.98,44.01,43.97,43.99,60323.0,36.2811,36.3058,36.2728,36.2893,60323.0
2017-07-20 13:00:00,43.98,44.09,43.98,44.09,176417.0,36.2811,36.3718,36.2811,36.3718,176417.0
2017-07-20 13:30:00,44.1,44.13,44.04,44.13,345603.0,36.3801,36.4048,36.3306,36.4048,345603.0
2017-07-20 14:00:00,44.13,44.15,44.08,44.08,104626.0,36.4048,36.4213,36.3636,36.3636,104626.0
2017-07-20 14:30:00,44.09,44.17,44.07,44.16,156745.0,36.3718,36.4378,36.3553,36.4296,156745.0
2017-07-20 15:00:00,44.16,44.22,44.15,44.18,310275.0,36.4296,36.4791,36.4213,36.4461,310275.0
2017-07-20 15:30:00,44.19,44.2,44.08,44.12,352334.0,36.4543,36.4626,36.3636,36.3966,352334.0
2017-07-21 09:30:00,44.04,44.14,43.9,44.0,368698.0,36.3306,36.4131,36.2151,36.2976,368698.0
2017-07-21 10:00:00,44.0,44.19,43.99,44.18,190078.0,36.2976,36.4543,36.2893,36.4461,190078.0
2017-07-21 10:30:00,44.18,44.19,44.1,44.13,305005.0,36.4461,36.4543,36.3801,36.4048,305005.0
2017-07-21 11:00:00,44.12,44.19,44.08,44.16,123366.0,36.3966,36.4543,36.3636,36.4296,123366.0
2017-07-21 11:30:00,44.16,44.21,44.14,44.2,277896.0,36.4296,36.4708,36.4131,36.4626,277896.0
2017-07-21 12:00:00,44.19,44.24,44.18,44.24,117956.0,36.4543,36.4956,36.4461,36.4956,117956.0
2017-07-21 12:30:00,44.24,44.24,44.12,44.13,85601.0,36.4956,36.4956,36.3966,36.4048,85601.0
2017-07-21 13:00:00,44.13,44.2,44.12,44.19,128246.0,36.4048,36.4626,36.3966,36.4543,128246.0
2017-07-21 13:30:00,44.19,44.22,44.18,44.21,95755.0,36.4543,36.4791,36.4461,36.4708,95755.0
2017-07-21 14:00:00,44.21,44.27,44.2,44.26,132635.0,36.4708,36.5203,36.4626,36.5121,132635.0
2017-07-21 14:30:00,44.25,44.27,44.19,44.2,219240.0,36.5038,36.5203,36.4543,36.4626,219240.0
2017-07-21 15:00:00,44.19,44.26,44.11,44.14,187952.0,36.4543,36.5121,36.3883,36.4131,187952.0
2017-07-21 15:30:00,44.13,44.21,44.12,44.19,398881.0,36.4048,36.4708,36.3966,36.4543,398881.0
2017-07-24 09:30:00,44.1,44.19,43.9,44.06,255981.0,36.3801,36.4543,36.2151,36.3471,255981.0
2017-07-24 10:00:00,44.06,44.11,44.0,44.1,131376.0,36.3471,36.3883,36.2976,36.3801,131376.0
2017-07-24 10:30:00,44.09,44.16,44.03,44.05,182161.0,36.3718,36.4296,36.3223,36.3388,182161.0
2017-07-24 11:00:00,44.05,44.15,44.04,44.08,259073.0,36.3388,36.4213,36.3306,36.3636,259073.0
2017-07-24 11:30:00,44.07,44.09,44.03,44.04,141945.0,36.3553,36.3718,36.3223,36.3306,141945.0
2017-07-24 12:00:00,44.05,44.11,44.03,44.1,410564.0,36.3388,36.3883,36.3223,36.3801,410564.0
2017-07-24 12:30:00,44.11,44.12,44.04,44.12,137554.0,36.3883,36.3966,36.3306,36.3966,137554.0
2017-07-24 13:00:00,44.12,44.12,44.06,44.08,67062.0,36.3966,36.3966,36.3471,36.3636,67062.0
2017-07-24 13:30:00,44.08,44.09,44.0,44.01,95676.0,36.3636,36.3718,36.2976,36.3058,95676.0
2017-07-24 14:00:00,44.0,44.04,43.99,44.03,133037.0,36.2976,36.3306,36.2893,36.3223,133037.0
2017-07-24 14:30:00,44.03,44.11,44.03,44.11,113149.0,36.3223,36.3883,36.3223,36.3883,113149.0
2017-07-24 15:00:00,44.1,44.16,44.04,44.09,225841.0,36.3801,36.4296,36.3306,36.3718,225841.0
2017-07-24 15:30:00,44.09,44.09,43.99,44.02,604271.0,36.3718,36.3718,36.2893,36.3141,604271.0
2017-07-25 09:30:00,44.35,44.37,43.96,43.96,252452.0,36.5863,36.6028,36.2646,36.2646,252452.0
2017-07-25 10:00:00,43.96,44.09,43.93,44.06,212562.0,36.2646,36.3718,36.2398,36.3471,212562.0
2017-07-25 10:30:00,44.06,44.26,44.04,44.25,377847.0,36.3471,36.5121,36.3306,36.5038,377847.0
2017-07-25 11:00:00,44.26,44.29,44.21,44.25,307549.0,36.5121,36.5368,36.4708,36.5038,307549.0
2017-07-25 11:30:00,44.25,44.35,44.18,44.27,222568.0,36.5038,36.5863,36.4461,36.5203,222568.0
2017-07-25 12:00:00,44.27,44.32,44.24,44.25,181208.0,36.5203,36.5616,36.4956,36.5038,181208.0
2017-07-25 12:30:00,44.26,44.32,44.23,44.32,134898.0,36.5121,36.5616,36.4873,36.5616,134898.0
2017-07-25 13:00:00,44.32,44.32,44.25,44.27,84927.0,36.5616,36.5616,36.5038,36.5203,84927.0
2017-07-25 13:30:00,44.26,44.27,44.23,44.25,105679.0,36.5121,36.5203,36.4873,36.5038,105679.0
2017-07-25 14:00:00,44.25,44.32,44.23,44.23,138926.0,36.5038,36.5616,36.4873,36.4873,138926.0
2017-07-25 14:30:00,44.23,44.3,44.21,44.3,188611.0,36.4873,36.5451,36.4708,36.5451,188611.0
2017-07-25 15:00:00,44.3,44.32,44.18,44.21,840169.0,36.5451,36.5616,36.4461,36.4708,840169.0
2017-07-25 15:30:00,44.22,44.22,44.17,44.17,542791.0,36.4791,36.4791,36.4378,36.4378,542791.0
2017-07-26 09:30:00,44.08,44.18,43.97,44.05,355205.0,36.3636,36.4461,36.2728,36.3388,355205.0
2017-07-26 10:00:00,44.05,44.13,44.02,44.08,409485.0,36.3388,36.4048,36.3141,36.3636,409485.0
2017-07-26 10:30:00,44.08,44.1,43.89,43.89,232003.0,36.3636,36.3801,36.2069,36.2069,232003.0
2017-07-26 11:00:00,43.9,43.9,43.8,43.81,276387.0,36.2151,36.2151,36.1326,36.1409,276387.0
2017-07-26 11:30:00,43.8,43.82,43.64,43.65,488985.0,36.1326,36.1491,36.0006,36.0089,488985.0
2017-07-26 12:00:00,43.65,43.82,43.59,43.79,234400.0,36.0089,36.1491,35.9594,36.1244,234400.0
2017-07-26 12:30:00,43.78,43.78,43.71,43.76,205210.0,36.1161,36.1161,36.0584,36.0996,205210.0
2017-07-26 13:00:00,43.76,43.76,43.6,43.7,213518.0,36.0996,36.0996,35.9676,36.0501,213518.0
2017-07-26 13:30:00,43.69,43.7,43.55,43.57,740778.0,36.0419,36.0501,35.9264,35.9429,740778.0
2017-07-26 14:00:00,43.57,43.68,43.56,43.62,331936.0,35.9429,36.0336,35.9346,35.9841,331936.0
2017-07-26 14:30:00,43.61,43.61,43.37,43.39,870879.0,35.9759,35.9759,35.7779,35.7944,870879.0
2017-07-26 15:00:00,43.39,43.55,43.32,43.47,674994.0,35.7944,35.9264,35.7366,35.8604,674994.0
2017-07-26 15:30:00,43.47,43.48,43.31,43.34,1554973.0,35.8604,35.8686,35.7284,35.7531,1554973.0
2017-07-27 09:30:00,40.01,40.5,38.75,39.38,2752248.0,33.0061,33.4103,31.9666,32.4863,2752248.0
2017-07-27 10:00:00,39.38,39.69,39.1,39.34,1708773.0,32.4863,32.7421,32.2554,32.4533,1708773.0
2017-07-27 10:30:00,39.35,40.0,39.33,40.0,1163901.0,32.4616,32.9978,32.4451,32.9978,1163901.0
2017-07-27 11:00:00,40.0,40.09,39.73,40.04,966867.0,32.9978,33.0721,32.7751,33.0308,966867.0
2017-07-27 11:30:00,40.03,40.07,39.61,39.73,902425.0,33.0226,33.0556,32.6761,32.7751,902425.0
2017-07-27 12:00:00,39.73,39.86,39.53,39.83,1052583.0,32.7751,32.8823,32.6101,32.8576,1052583.0
2017-07-27 12:30:00,39.83,39.89,39.79,39.84,935619.0,32.8576,32.9071,32.8246,32.8658,935619.0
2017-07-27 13:00:00,39.84,39.94,39.84,39.94,637206.0,32.8658,32.9483,32.8658,32.9483,637206.0
2017-07-27 13:30:00,39.94,40.22,39.93,40.19,794563.0,32.9483,33.1793,32.9401,33.1546,794563.0
2017-07-27 14:00:00,40.2,40.4,40.15,40.36,1346560.0,33.1628,33.3278,33.1216,33.2948,1346560.0
2017-07-27 14:30:00,40.36,40.39,40.29,40.37,521795.0,33.2948,33.3195,33.237,33.303,521795.0
2017-07-27 15:00:00,40.37,40.37,39.97,40.01,1388381.0,33.303,33.303,32.9731,33.0061,1388381.0
2017-07-27 15:30:00,40.01,40.15,39.99,40.14,2434900.0,33.0061,33.1216,32.9896,33.1133,2434900.0
2017-07-28 09:30:00,40.04,40.2,39.39,40.09,1609917.0,33.0308,33.1628,32.4946,33.0721,1609917.0
2017-07-28 10:00:00,40.09,40.12,39.97,39.99,1058968.0,33.0721,33.0968,32.9731,32.9896,1058968.0
2017-07-28 10:30:00,39.98,40.02,39.77,39.77,2556299.0,32.9813,33.0143,32.8081,32.8081,2556299.0
2017-07-28 11:00:00,39.78,39.78,38.9,39.24,1414652.0,32.8163,32.8163,32.0904,32.3709,1414652.0
2017-07-28 11:30:00,39.23,39.6,39.22,39.52,740478.0,32.3626,32.6678,32.3544,32.6018,740478.0
2017-07-28 12:00:00,39.52,39.57,39.43,39.55,355546.0,32.6018,32.6431,32.5276,32.6266,355546.0
2017-07-28 12:30:00,39.55,39.56,39.25,39.52,454886.0,32.6266,32.6348,32.3791,32.6018,454886.0
2017-07-28 13:00:00,39.52,39.56,39.3,39.36,838276.0,32.6018,32.6348,32.4204,32.4698,838276.0
2017-07-28 13:30:00,39.36,39.46,39.35,39.37,563771.0,32.4698,32.5523,32.4616,32.4781,563771.0
2017-07-28 14:00:00,39.38,39.4,39.0,39.26,906441.0,32.4863,32.5028,32.1729,32.3874,906441.0
2017-07-28 14:30:00,39.26,39.34,39.04,39.04,524012.0,32.3874,32.4533,32.2059,32.2059,524012.0
2017-07-28 15:00:00,39.04,39.49,39.04,39.48,897075.0,32.2059,32.5771,32.2059,32.5688,897075.0
2017-07-28 15:30:00,39.48,39.69,39.35,39.64,1655329.0,32.5688,32.7421,32.4616,32.7008,1655329.0
2017-07-31 09:30:00,39.64,39.69,39.14,39.16,444756.0,32.7008,32.7421,32.2884,32.3049,444756.0
2017-07-31 10:00:00,39.16,39.22,38.99,39.02,362491.0,32.3049,32.3544,32.1646,32.1894,362491.0
2017-07-31 10:30:00,39.01,39.18,38.98,38.99,566006.0,32.1811,32.3214,32.1564,32.1646,566006.0
2017-07-31 11:00:00,39.0,39.04,38.85,38.89,552777.0,32.1729,32.2059,32.0491,32.0821,552777.0
2017-07-31 11:30:00,38.89,39.01,38.89,38.97,425712.0,32.0821,32.1811,32.0821,32.1481,425712.0
2017-07-31 12:00:00,38.97,38.97,38.67,38.68,441395.0,32.1481,32.1481,31.9006,31.9089,441395.0
2017-07-31 12:30:00,38.68,38.73,38.65,38.69,339605.0,31.9089,31.9501,31.8841,31.9171,339605.0
2017-07-31 13:00:00,38.69,38.75,38.68,38.72,365903.0,31.9171,31.9666,31.9089,31.9419,365903.0
2017-07-31 13:30:00,38.72,38.87,38.71,38.84,430874.0,31.9419,32.0656,31.9336,32.0409,430874.0
2017-07-31 14:00:00,38.83,38.85,38.69,38.7,524776.0,32.0326,32.0491,31.9171,31.9254,524776.0
2017-07-31 14:30:00,38.69,38.87,38.69,38.84,581712.0,31.9171,32.0656,31.9171,32.0409,581712.0
2017-07-31 15:00:00,38.84,38.99,38.83,38.94,686855.0,32.0409,32.1646,32.0326,32.1234,686855.0
2017-07-31 15:30:00,38.93,39.03,38.88,38.98,1508216.0,32.1151,32.1976,32.0739,32.1564,1508216.0
2017-08-01 09:30:00,39.1,39.15,38.71,38.71,425942.0,32.2554,32.2966,31.9336,31.9336,425942.0
2017-08-01 10:00:00,38.71,38.79,38.57,38.62,427326.0,31.9336,31.9996,31.8181,31.8594,427326.0
2017-08-01 10:30:00,38.62,38.72,38.59,38.59,403164.0,31.8594,31.9419,31.8346,31.8346,403164.0
2017-08-01 11:00:00,38.59,38.74,38.54,38.74,413945.0,31.8346,31.9584,31.7934,31.9584,413945.0
2017-08-01 11:30:00,38.73,38.85,38.71,38.84,214758.0,31.9501,32.0491,31.9336,32.0409,214758.0
2017-08-01 12:00:00,38.84,38.92,38.76,38.77,308994.0,32.0409,32.1069,31.9749,31.9831,308994.0
2017-08-01 12:30:00,38.77,38.79,38.7,38.79,130001.0,31.9831,31.9996,31.9254,31.9996,130001.0
2017-08-01 13:00:00,38.79,38.91,38.78,38.83,175892.0,31.9996,32.0986,31.9914,32.0326,175892.0
2017-08-01 13:30:00,38.83,38.85,38.79,38.83,288980.0,32.0326,32.0491,31.9996,32.0326,288980.0
2017-08-01 14:00:00,38.83,38.86,38.8,38.81,281590.0,32.0326,32.0574,32.0079,32.0161,281590.0
2017-08-01 14:30:00,38.81,38.92,38.81,38.83,266384.0,32.0161,32.1069,32.0161,32.0326,266384.0
2017-08-01 15:00:00,38.82,38.83,38.69,38.7,359758.0,32.0244,32.0326,31.9171,31.9254,359758.0
2017-08-01 15:30:00,38.71,38.75,38.64,38.73,790798.0,31.9336,31.9666,31.8759,31.9501,790798.0
2017-08-02 09:30:00,38.6,38.86,38.51,38.8,420172.0,31.8429,32.0574,31.7686,32.0079,420172.0
2017-08-02 10:00:00,38.79,38.89,38.62,38.73,329948.0,31.9996,32.0821,31.8594,31.9501,329948.0
2017-08-02 10:30:00,38.72,38.89,38.72,38.83,276771.0,31.9419,32.0821,31.9419,32.0326,276771.0
2017-08-02 11:00:00,38.83,38.99,38.79,38.83,753409.0,32.0326,32.1646,31.9996,32.0326,753409.0
2017-08-02 11:30:00,38.82,39.03,38.78,38.99,405122.0,32.0244,32.1976,31.9914,32.1646,405122.0
2017-08-02 12:00:00,38.99,39.05,38.97,39.05,250793.0,32.1646,32.2141,32.1481,32.2141,250793.0
2017-08-02 12:30:00,39.05,39.18,39.02,39.15,245834.0,32.2141,32.3214,32.1894,32.2966,245834.0
2017-08-02 13:00:00,39.15,39.29,39.13,39.28,265047.0,32.2966,32.4121,32.2801,32.4039,265047.0
2017-08-02 13:30:00,39.28,39.31,39.22,39.25,227947.0,32.4039,32.4286,32.3544,32.3791,227947.0
2017-08-02 14:00:00,39.25,39.33,39.19,39.29,257790.0,32.3791,32.4451,32.3296,32.4121,257790.0
2017-08-02 14:30:00,39.3,39.48,39.29,39.46,354173.0,32.4204,32.5688,32.4121,32.5523,354173.0
2017-08-02 15:00:00,39.45,39.46,39.25,39.27,328257.0,32.5441,32.5523,32.3791,32.3956,328257.0
2017-08-02 15:30:00,39.27,39.41,39.22,39.35,827156.0,32.3956,32.5111,32.3544,32.4616,827156.0
2017-08-03 09:30:00,39.34,39.42,38.96,38.98,208503.0,32.4533,32.5193,32.1399,32.1564,208503.0
2017-08-03 10:00:00,38.99,39.06,38.77,38.84,268601.0,32.1646,32.2224,31.9831,32.0409,268601.0
2017-08-03 10:30:00,38.84,38.95,38.82,38.84,403548.0,32.0409,32.1316,32.0244,32.0409,403548.0
2017-08-03 11:00:00,38.84,38.91,38.78,38.87,299801.0,32.0409,32.0986,31.9914,32.0656,299801.0
2017-08-03 11:30:00,38.87,38.95,38.81,38.93,276676.0,32.0656,32.1316,32.0161,32.1151,276676.0
2017-08-03 12:00:00,38.94,38.94,38.83,38.84,196888.0,32.1234,32.1234,32.0326,32.0409,196888.0
2017-08-03 12:30:00,38.85,38.98,38.83,38.92,207826.0,32.0491,32.1564,32.0326,32.1069,207826.0
2017-08-03 13:00:00,38.91,38.97,38.84,38.95,156076.0,32.0986,32.1481,32.0409,32.1316,156076.0
2017-08-03 13:30:00,38.95,39.04,38.93,39.01,161751.0,32.1316,32.2059,32.1151,32.1811,161751.0
2017-08-03 14:00:00,39.01,39.12,39.0,39.12,250745.0,32.1811,32.2719,32.1729,32.2719,250745.0
2017-08-03 14:30:00,39.12,39.22,39.11,39.22,221871.0,32.2719,32.3544,32.2636,32.3544,221871.0
2017-08-03 15:00:00,39.22,39.45,39.21,39.45,444932.0,32.3544,32.5441,32.3461,32.5441,444932.0
2017-08-03 15:30:00,39.45,39.51,39.31,39.46,1118195.0,32.5441,32.5936,32.4286,32.5523,1118195.0
2017-08-04 09:30:00,39.42,39.42,39.03,39.05,530344.0,32.5193,32.5193,32.1976,32.2141,530344.0
2017-08-04 10:00:00,39.05,39.17,39.0,39.09,401312.0,32.2141,32.3131,32.1729,32.2471,401312.0
2017-08-04 10:30:00,39.09,39.17,39.0,39.07,619792.0,32.2471,32.3131,32.1729,32.2306,619792.0
2017-08-04 11:00:00,39.08,39.08,38.95,38.96,350472.0,32.2389,32.2389,32.1316,32.1399,350472.0
2017-08-04 11:30:00,38.96,39.06,38.91,39.04,449453.0,32.1399,32.2224,32.0986,32.2059,449453.0
2017-08-04 12:00:00,39.04,39.06,39.02,39.04,399913.0,32.2059,32.2224,32.1894,32.2059,399913.0
2017-08-04 12:30:00,39.04,39.07,38.96,39.05,255598.0,32.2059,32.2306,32.1399,32.2141,255598.0
2017-08-04 13:00:00,39.05,39.1,39.02,39.06,229495.0,32.2141,32.2554,32.1894,32.2224,229495.0
2017-08-04 13:30:00,39.05,39.07,38.97,39.04,270591.0,32.2141,32.2306,32.1481,32.2059,270591.0
2017-08-04 14:00:00,39.04,39.04,38.95,38.99,381274.0,32.2059,32.2059,32.1316,32.1646,381274.0
2017-08-04 14:30:00,38.99,39.09,38.98,39.09,282727.0,32.1646,32.2471,32.1564,32.2471,282727.0
2017-08-04 15:00:00,39.09,39.15,39.03,39.03,422967.0,32.2471,32.2966,32.1976,32.1976,422967.0
2017-08-04 15:30:00,39.03,39.2,39.03,39.15,1100411.0,32.1976,32.3379,32.1976,32.2966,1100411.0
2017-08-07 09:30:00,39.19,39.88,39.16,39.73,778017.0,32.3296,32.8988,32.3049,32.7751,778017.0
2017-08-07 10:00:00,39.74,39.75,39.63,39.74,408382.0,32.7833,32.7916,32.6926,32.7833,408382.0
2017-08-07 10:30:00,39.74,39.76,39.64,39.67,279319.0,32.7833,32.7998,32.7008,32.7256,279319.0
2017-08-07 11:00:00,39.67,39.68,39.54,39.57,180077.0,32.7256,32.7338,32.6183,32.6431,180077.0
2017-08-07 11:30:00,39.56,39.65,39.56,39.64,113941.0,32.6348,32.7091,32.6348,32.7008,113941.0
2017-08-07 12:00:00,39.64,39.66,39.54,39.61,186681.0,32.7008,32.7173,32.6183,32.6761,186681.0
2017-08-07 12:30:00,39.61,39.76,39.6,39.73,350139.0,32.6761,32.7998,32.6678,32.7751,350139.0
2017-08-07 13:00:00,39.73,39.8,39.68,39.73,315935.0,32.7751,32.8328,32.7338,32.7751,315935.0
2017-08-07 13:30:00,39.74,39.75,39.66,39.67,161016.0,32.7833,32.7916,32.7173,32.7256,161016.0
2017-08-07 14:00:00,39.67,39.72,39.62,39.64,210815.0,32.7256,32.7668,32.6843,32.7008,210815.0
2017-08-07 14:30:00,39.65,39.7,39.63,39.7,170673.0,32.7091,32.7503,32.6926,32.7503,170673.0
2017-08-07 15:00:00,39.7,39.88,39.69,39.87,465531.0,32.7503,32.8988,32.7421,32.8906,465531.0
2017-08-07 15:30:00,39.87,39.87,39.75,39.77,829888.0,32.8906,32.8906,32.7916,32.8081,829888.0
2017-08-08 09:30:00,39.71,39.72,39.44,39.59,315315.0,32.7586,32.7668,32.5358,32.6596,315315.0
2017-08-08 10:00:00,39.59,39.62,39.41,39.47,284399.0,32.6596,32.6843,32.5111,32.5606,284399.0
2017-08-08 10:30:00,39.46,39.81,39.44,39.75,398349.0,32.5523,32.8411,32.5358,32.7916,398349.0
2017-08-08 11:00:00,39.74,39.95,39.71,39.93,355713.0,32.7833,32.9566,32.7586,32.9401,355713.0
2017-08-08 11:30:00,39.93,39.98,39.75,39.87,375310.0,32.9401,32.9813,32.7916,32.8906,375310.0
2017-08-08 12:00:00,39.87,39.87,39.71,39.76,193378.0,32.8906,32.8906,32.7586,32.7998,193378.0
2017-08-08 12:30:00,39.76,39.83,39.73,39.73,301774.0,32.7998,32.8576,32.7751,32.7751,301774.0
2017-08-08 13:00:00,39.73,39.73,39.55,39.56,158435.0,32.7751,32.7751,32.6266,32.6348,158435.0
2017-08-08 13:30:00,39.55,39.64,39.53,39.61,196081.0,32.6266,32.7008,32.6101,32.6761,196081.0
2017-08-08 14:00:00,39.6,39.64,39.53,39.59,378399.0,32.6678,32.7008,32.6101,32.6596,378399.0
2017-08-08 14:30:00,39.59,39.62,39.59,39.61,334305.0,32.6596,32.6843,32.6596,32.6761,334305.0
2017-08-08 15:00:00,39.61,39.61,39.46,39.51,383701.0,32.6761,32.6761,32.5523,32.5936,383701.0
2017-08-08 15:30:00,39.51,39.61,39.46,39.6,886714.0,32.5936,32.6761,32.5523,32.6678,886714.0
2017-08-09 09:30:00,39.46,39.61,39.32,39.61,223875.0,32.5523,32.6761,32.4369,32.6761,223875.0
2017-08-09 10:00:00,39.61,39.63,39.45,39.51,248591.0,32.6761,32.6926,32.5441,32.5936,248591.0
2017-08-09 10:30:00,39.51,39.6,39.41,39.46,160620.0,32.5936,32.6678,32.5111,32.5523,160620.0
2017-08-09 11:00:00,39.45,39.45,39.31,39.36,202254.0,32.5441,32.5441,32.4286,32.4698,202254.0
2017-08-09 11:30:00,39.36,39.44,39.33,39.43,128101.0,32.4698,32.5358,32.4451,32.5276,128101.0
2017-08-09 12:00:00,39.43,39.54,39.4,39.5,174390.0,32.5276,32.6183,32.5028,32.5853,174390.0
2017-08-09 12:30:00,39.51,39.51,39.4,39.41,95059.0,32.5936,32.5936,32.5028,32.5111,95059.0
2017-08-09 13:00:00,39.41,39.49,39.4,39.47,133076.0,32.5111,32.5771,32.5028,32.5606,133076.0
2017-08-09 13:30:00,39.47,39.49,39.41,39.42,224734.0,32.5606,32.5771,32.5111,32.5193,224734.0
2017-08-09 14:00:00,39.43,39.46,39.37,39.45,189023.0,32.5276,32.5523,32.4781,32.5441,189023.0
2017-08-09 14:30:00,39.45,39.47,39.4,39.46,273405.0,32.5441,32.5606,32.5028,32.5523,273405.0
2017-08-09 15:00:00,39.46,39.51,39.41,39.45,266867.0,32.5523,32.5936,32.5111,32.5441,266867.0
2017-08-09 15:30:00,39.44,39.46,39.38,39.44,710248.0,32.5358,32.5523,32.4863,32.5358,710248.0
2017-08-10 09:30:00,39.19,39.29,39.01,39.2,193872.0,32.3296,32.4121,32.1811,32.3379,193872.0
2017-08-10 10:00:00,39.21,39.22,39.08,39.22,473757.0,32.3461,32.3544,32.2389,32.3544,473757.0
2017-08-10 10:30:00,39.22,39.41,39.2,39.26,358443.0,32.3544,32.5111,32.3379,32.3874,358443.0
2017-08-10 11:00:00,39.25,39.25,39.09,39.16,199616.0,32.3791,32.3791,32.2471,32.3049,199616.0
2017-08-10 11:30:00,39.17,39.22,39.12,39.15,124994.0,32.3131,32.3544,32.2719,32.2966,124994.0
2017-08-10 12:00:00,39.15,39.17,39.02,39.05,214959.0,32.2966,32.3131,32.1894,32.2141,214959.0
2017-08-10 12:30:00,39.05,39.17,39.04,39.15,221321.0,32.2141,32.3131,32.2059,32.2966,221321.0
2017-08-10 13:00:00,39.14,39.18,39.12,39.14,132896.0,32.2884,32.3214,32.2719,32.2884,132896.0
2017-08-10 13:30:00,39.14,39.18,39.01,39.05,146472.0,32.2884,32.3214,32.1811,32.2141,146472.0
2017-08-10 14:00:00,39.05,39.12,39.0,39.05,133274.0,32.2141,32.2719,32.1729,32.2141,133274.0
2017-08-10 14:30:00,39.06,39.11,38.96,39.0,221662.0,32.2224,32.2636,32.1399,32.1729,221662.0
2017-08-10 15:00:00,39.0,39.01,38.89,38.92,412350.0,32.1729,32.1811,32.0821,32.1069,412350.0
2017-08-10 15:30:00,38.91,38.93,38.81,38.91,945312.0,32.0986,32.1151,32.0161,32.0986,945312.0
2017-08-11 09:30:00,39.0,39.11,38.9,39.04,252654.0,32.1729,32.2636,32.0904,32.2059,252654.0
2017-08-11 10:00:00,39.04,39.07,38.93,38.97,173928.0,32.2059,32.2306,32.1151,32.1481,173928.0
2017-08-11 10:30:00,38.97,38.99,38.9,38.96,147738.0,32.1481,32.1646,32.0904,32.1399,147738.0
2017-08-11 11:00:00,38.95,38.95,38.73,38.75,132880.0,32.1316,32.1316,31.9501,31.9666,132880.0
2017-08-11 11:30:00,38.74,38.94,38.73,38.83,109554.0,31.9584,32.1234,31.9501,32.0326,109554.0
2017-08-11 12:00:00,38.82,38.91,38.77,38.83,145946.0,32.0244,32.0986,31.9831,32.0326,145946.0
2017-08-11 12:30:00,38.84,38.87,38.73,38.75,143451.0,32.0409,32.0656,31.9501,31.9666,143451.0
2017-08-11 13:00:00,38.74,38.75,38.66,38.71,143743.0,31.9584,31.9666,31.8924,31.9336,143743.0
2017-08-11 13:30:00,38.71,38.74,38.65,38.7,206238.0,31.9336,31.9584,31.8841,31.9254,206238.0
2017-08-11 14:00:00,38.7,38.89,38.69,38.73,272893.0,31.9254,32.0821,31.9171,31.9501,272893.0
2017-08-11 14:30:00,38.73,38.81,38.69,38.76,169164.0,31.9501,32.0161,31.9171,31.9749,169164.0
2017-08-11 15:00:00,38.76,38.83,38.74,38.76,166300.0,31.9749,32.0326,31.9584,31.9749,166300.0
2017-08-11 15:30:00,38.77,38.79,38.65,38.67,508257.0,31.9831,31.9996,31.8841,31.9006,508257.0
2017-08-14 09:30:00,38.95,38.99,38.82,38.84,153609.0,32.1316,32.1646,32.0244,32.0409,153609.0
2017-08-14 10:00:00,38.84,38.91,38.79,38.8,138388.0,32.0409,32.0986,31.9996,32.0079,138388.0
2017-08-14 10:30:00,38.79,38.84,38.77,38.77,106832.0,31.9996,32.0409,31.9831,31.9831,106832.0
2017-08-14 11:00:00,38.78,38.84,38.76,38.84,127482.0,31.9914,32.0409,31.9749,32.0409,127482.0
2017-08-14 11:30:00,38.84,38.88,38.82,38.86,90477.0,32.0409,32.0739,32.0244,32.0574,90477.0
2017-08-14 12:00:00,38.86,38.88,38.77,38.78,125923.0,32.0574,32.0739,31.9831,31.9914,125923.0
2017-08-14 12:30:00,38.79,38.8,38.7,38.71,85122.0,31.9996,32.0079,31.9254,31.9336,85122.0
2017-08-14 13:00:00,38.71,38.8,38.7,38.77,94553.0,31.9336,32.0079,31.9254,31.9831,94553.0
2017-08-14 13:30:00,38.76,38.76,38.65,38.68,179817.0,31.9749,31.9749,31.8841,31.9089,179817.0
2017-08-14 14:00:00,38.69,38.71,38.65,38.67,155878.0,31.9171,31.9336,31.8841,31.9006,155878.0
2017-08-14 14:30:00,38.68,38.68,38.56,38.59,257546.0,31.9089,31.9089,31.8099,31.8346,257546.0
2017-08-14 15:00:00,38.59,38.65,38.54,38.64,320496.0,31.8346,31.8841,31.7934,31.8759,320496.0
2017-08-14 15:30:00,38.64,38.67,38.54,38.65,626136.0,31.8759,31.9006,31.7934,31.8841,626136.0
2017-08-15 09:30:00,38.47,38.5,38.11,38.29,442870.0,31.7356,31.7604,31.4387,31.5872,442870.0
2017-08-15 10:00:00,38.29,38.29,38.09,38.15,369845.0,31.5872,31.5872,31.4222,31.4717,369845.0
2017-08-15 10:30:00,38.15,38.27,38.05,38.18,335545.0,31.4717,31.5707,31.3892,31.4964,335545.0
2017-08-15 11:00:00,38.18,38.2,38.07,38.17,547668.0,31.4964,31.5129,31.4057,31.4882,547668.0
2017-08-15 11:30:00,38.16,38.17,37.96,37.98,325199.0,31.4799,31.4882,31.3149,31.3314,325199.0
2017-08-15 12:00:00,37.98,38.01,37.88,37.95,270508.0,31.3314,31.3562,31.2489,31.3067,270508.0
2017-08-15 12:30:00,37.95,37.96,37.82,37.83,266238.0,31.3067,31.3149,31.1994,31.2077,266238.0
2017-08-15 13:00:00,37.82,38.05,37.75,38.03,334478.0,31.1994,31.3892,31.1417,31.3727,334478.0
2017-08-15 13:30:00,38.03,38.05,37.96,37.97,283281.0,31.3727,31.3892,31.3149,31.3232,283281.0
2017-08-15 14:00:00,37.98,38.06,37.96,38.01,347011.0,31.3314,31.3974,31.3149,31.3562,347011.0
2017-08-15 14:30:00,38.01,38.02,37.95,37.98,391963.0,31.3562,31.3644,31.3067,31.3314,391963.0
2017-08-15 15:00:00,37.97,38.08,37.91,38.0,613371.0,31.3232,31.4139,31.2737,31.3479,613371.0
2017-08-15 15:30:00,38.0,38.0,37.83,37.83,1322092.0,31.3479,31.3479,31.2077,31.2077,1322092.0
2017-08-16 09:30:00,37.92,37.97,37.73,37.83,645551.0,31.2819,31.3232,31.1252,31.2077,645551.0
2017-08-16 10:00:00,37.84,37.85,37.68,37.73,566590.0,31.2159,31.2242,31.0839,31.1252,566590.0
2017-08-16 10:30:00,37.74,37.76,37.54,37.62,689600.0,31.1334,31.1499,30.9684,31.0344,689600.0
2017-08-16 11:00:00,37.62,37.64,37.53,37.54,239774.0,31.0344,31.0509,30.9602,30.9684,239774.0
2017-08-16 11:30:00,37.54,37.55,37.44,37.47,412891.0,30.9684,30.9767,30.886,30.9107,412891.0
2017-08-16 12:00:00,37.47,37.54,37.37,37.46,780373.0,30.9107,30.9684,30.8282,30.9025,780373.0
2017-08-16 12:30:00,37.47,37.55,37.43,37.49,904842.0,30.9107,30.9767,30.8777,30.9272,904842.0
2017-08-16 13:00:00,37.49,37.63,37.48,37.6,701115.0,30.9272,31.0427,30.919,31.0179,701115.0
2017-08-16 13:30:00,37.6,37.69,37.54,37.6,286497.0,31.0179,31.0922,30.9684,31.0179,286497.0
2017-08-16 14:00:00,37.6,37.63,37.57,37.61,324050.0,31.0179,31.0427,30.9932,31.0262,324050.0
2017-08-16 14:30:00,37.61,37.72,37.55,37.67,312759.0,31.0262,31.1169,30.9767,31.0757,312759.0
2017-08-16 15:00:00,37.66,37.68,37.4,37.41,612601.0,31.0674,31.0839,30.853,30.8612,612601.0
2017-08-16 15:30:00,37.41,37.58,37.41,37.53,1975389.0,30.8612,31.0014,30.8612,30.9602,1975389.0
2017-08-17 09:30:00,37.45,37.71,37.45,37.61,446250.0,30.8942,31.1087,30.8942,31.0262,446250.0
2017-08-17 10:00:00,37.61,37.66,37.48,37.54,354183.0,31.0262,31.0674,30.919,30.9684,354183.0
2017-08-17 10:30:00,37.54,37.64,37.36,37.38,648023.0,30.9684,31.0509,30.82,30.8365,648023.0
2017-08-17 11:00:00,37.39,37.51,37.32,37.32,690250.0,30.8447,30.9437,30.787,30.787,690250.0
2017-08-17 11:30:00,37.33,37.48,37.31,37.39,776282.0,30.7952,30.919,30.7787,30.8447,776282.0
2017-08-17 12:00:00,37.4,37.5,37.36,37.49,466604.0,30.853,30.9355,30.82,30.9272,466604.0
2017-08-17 12:30:00,37.49,37.5,37.41,37.48,596079.0,30.9272,30.9355,30.8612,30.919,596079.0
2017-08-17 13:00:00,37.48,37.5,37.29,37.3,1469398.0,30.919,30.9355,30.7622,30.7705,1469398.0
2017-08-17 13:30:00,37.3,37.33,37.28,37.33,253768.0,30.7705,30.7952,30.754,30.7952,253768.0
2017-08-17 14:00:00,37.33,37.36,37.1,37.13,562395.0,30.7952,30.82,30.6055,30.6302,562395.0
2017-08-17 14:30:00,37.13,37.2,37.11,37.2,325966.0,30.6302,30.688,30.6137,30.688,325966.0
2017-08-17 15:00:00,37.2,37.2,36.89,36.91,627773.0,30.688,30.688,30.4322,30.4487,627773.0
2017-08-17 15:30:00,36.91,36.97,36.82,36.87,1259142.0,30.4487,30.4982,30.3745,30.4157,1259142.0
2017-08-18 09:30:00,36.87,36.89,36.74,36.84,592677.0,30.4157,30.4322,30.3085,30.391,592677.0
2017-08-18 10:00:00,36.85,37.04,36.82,36.98,231074.0,30.3992,30.556,30.3745,30.5065,231074.0
2017-08-18 10:30:00,36.97,37.1,36.86,37.02,148182.0,30.4982,30.6055,30.4075,30.5395,148182.0
2017-08-18 11:00:00,37.03,37.16,37.01,37.14,196955.0,30.5477,30.655,30.5312,30.6385,196955.0
2017-08-18 11:30:00,37.14,37.26,37.11,37.25,247185.0,30.6385,30.7375,30.6137,30.7292,247185.0
2017-08-18 12:00:00,37.25,37.35,37.16,37.33,236501.0,30.7292,30.8117,30.655,30.7952,236501.0
2017-08-18 12:30:00,37.33,37.42,37.3,37.3,253826.0,30.7952,30.8695,30.7705,30.7705,253826.0
2017-08-18 13:00:00,37.31,37.32,37.24,37.29,330081.0,30.7787,30.787,30.721,30.7622,330081.0
2017-08-18 13:30:00,37.3,37.32,37.16,37.19,245545.0,30.7705,30.787,30.655,30.6797,245545.0
2017-08-18 14:00:00,37.19,37.27,37.17,37.25,282244.0,30.6797,30.7457,30.6632,30.7292,282244.0
2017-08-18 14:30:00,37.25,37.27,37.18,37.18,128897.0,30.7292,30.7457,30.6715,30.6715,128897.0
2017-08-18 15:00:00,37.19,37.26,37.18,37.22,256265.0,30.6797,30.7375,30.6715,30.7045,256265.0
2017-08-18 15:30:00,37.23,37.27,37.03,37.05,652394.0,30.7127,30.7457,30.5477,30.5642,652394.0
2017-08-21 09:30:00,37.15,38.61,37.14,38.44,2092982.0,30.6467,31.8511,30.6385,31.7109,2092982.0
2017-08-21 10:00:00,38.44,38.81,38.39,38.71,1294605.0,31.7109,32.0161,31.6697,31.9336,1294605.0
2017-08-21 10:30:00,38.7,38.83,38.41,38.51,1401635.0,31.9254,32.0326,31.6862,31.7686,1401635.0
2017-08-21 11:00:00,38.52,38.6,38.46,38.51,595099.0,31.7769,31.8429,31.7274,31.7686,595099.0
2017-08-21 11:30:00,38.5,38.55,38.24,38.26,763019.0,31.7604,31.8016,31.5459,31.5624,763019.0
2017-08-21 12:00:00,38.27,38.3,38.07,38.07,579760.0,31.5707,31.5954,31.4057,31.4057,579760.0
2017-08-21 12:30:00,38.08,38.1,37.81,37.93,405209.0,31.4139,31.4304,31.1912,31.2902,405209.0
2017-08-21 13:00:00,37.93,38.2,37.91,38.14,555021.0,31.2902,31.5129,31.2737,31.4634,555021.0
2017-08-21 13:30:00,38.13,38.19,38.07,38.15,503930.0,31.4552,31.5047,31.4057,31.4717,503930.0
2017-08-21 14:00:00,38.15,38.2,38.05,38.16,511544.0,31.4717,31.5129,31.3892,31.4799,511544.0
2017-08-21 14:30:00,38.16,38.24,38.12,38.17,410847.0,31.4799,31.5459,31.4469,31.4882,410847.0
2017-08-21 15:00:00,38.17,38.24,38.12,38.24,618590.0,31.4882,31.5459,31.4469,31.5459,618590.0
2017-08-21 15:30:00,38.24,38.3,38.18,38.27,1909595.0,31.5459,31.5954,31.4964,31.5707,1909595.0
2017-08-22 09:30:00,38.34,38.38,37.84,37.9,749562.0,31.6284,31.6614,31.2159,31.2654,749562.0
2017-08-22 10:00:00,37.9,38.03,37.77,37.94,1141714.0,31.2654,31.3727,31.1582,31.2984,1141714.0
2017-08-22 10:30:00,37.94,38.03,37.93,38.03,448893.0,31.2984,31.3727,31.2902,31.3727,448893.0
2017-08-22 11:00:00,38.03,38.2,37.96,38.2,1005755.0,31.3727,31.5129,31.3149,31.5129,1005755.0
2017-08-22 11:30:00,38.2,38.21,38.16,38.2,401132.0,31.5129,31.5212,31.4799,31.5129,401132.0
2017-08-22 12:00:00,38.19,38.26,38.19,38.24,496725.0,31.5047,31.5624,31.5047,31.5459,496725.0
2017-08-22 12:30:00,38.25,38.28,38.21,38.25,257032.0,31.5542,31.5789,31.5212,31.5542,257032.0
2017-08-22 13:00:00,38.26,38.39,38.25,38.36,457305.0,31.5624,31.6697,31.5542,31.6449,457305.0
2017-08-22 13:30:00,38.36,38.4,38.34,38.4,446259.0,31.6449,31.6779,31.6284,31.6779,446259.0
2017-08-22 14:00:00,38.4,38.45,38.36,38.43,226579.0,31.6779,31.7191,31.6449,31.7026,226579.0
2017-08-22 14:30:00,38.43,38.62,38.42,38.6,570755.0,31.7026,31.8594,31.6944,31.8429,570755.0
2017-08-22 15:00:00,38.59,38.61,38.54,38.59,429219.0,31.8346,31.8511,31.7934,31.8346,429219.0
2017-08-22 15:30:00,38.59,38.65,38.57,38.62,894378.0,31.8346,31.8841,31.8181,31.8594,894378.0
2017-08-23 09:30:00,38.37,38.56,38.27,38.55,521830.0,31.6532,31.8099,31.5707,31.8016,521830.0
2017-08-23 10:00:00,38.55,38.65,38.49,38.55,505428.0,31.8016,31.8841,31.7521,31.8016,505428.0
2017-08-23 10:30:00,38.56,38.62,38.31,38.49,441624.0,31.8099,31.8594,31.6037,31.7521,441624.0
2017-08-23 11:00:00,38.48,38.65,38.48,38.61,554979.0,31.7439,31.8841,31.7439,31.8511,554979.0
2017-08-23 11:30:00,38.61,38.77,38.59,38.67,310083.0,31.8511,31.9831,31.8346,31.9006,310083.0
2017-08-23 12:00:00,38.67,38.84,38.66,38.76,293364.0,31.9006,32.0409,31.8924,31.9749,293364.0
2017-08-23 12:30:00,38.76,38.78,38.61,38.71,282650.0,31.9749,31.9914,31.8511,31.9336,282650.0
2017-08-23 13:00:00,38.7,38.74,38.62,38.68,237088.0,31.9254,31.9584,31.8594,31.9089,237088.0
2017-08-23 13:30:00,38.67,38.79,38.64,38.76,343268.0,31.9006,31.9996,31.8759,31.9749,343268.0
2017-08-23 14:00:00,38.76,38.77,38.68,38.71,346886.0,31.9749,31.9831,31.9089,31.9336,346886.0
2017-08-23 14:30:00,38.7,38.71,38.57,38.57,299806.0,31.9254,31.9336,31.8181,31.8181,299806.0
2017-08-23 15:00:00,38.58,38.71,38.57,38.71,537897.0,31.8264,31.9336,31.8181,31.9336,537897.0
2017-08-23 15:30:00,38.71,38.72,38.57,38.57,829635.0,31.9336,31.9419,31.8181,31.8181,829635.0
2017-08-24 09:30:00,38.64,38.84,38.58,38.62,363110.0,31.8759,32.0409,31.8264,31.8594,363110.0
2017-08-24 10:00:00,38.62,38.65,38.43,38.58,524796.0,31.8594,31.8841,31.7026,31.8264,524796.0
2017-08-24 10:30:00,38.59,38.72,38.56,38.56,304373.0,31.8346,31.9419,31.8099,31.8099,304373.0
2017-08-24 11:00:00,38.56,38.65,38.47,38.59,431804.0,31.8099,31.8841,31.7356,31.8346,431804.0
2017-08-24 11:30:00,38.59,38.84,38.56,38.83,563173.0,31.8346,32.0409,31.8099,32.0326,563173.0
2017-08-24 12:00:00,38.82,38.82,38.71,38.73,181683.0,32.0244,32.0244,31.9336,31.9501,181683.0
2017-08-24 12:30:00,38.74,38.77,38.66,38.71,191492.0,31.9584,31.9831,31.8924,31.9336,191492.0
2017-08-24 13:00:00,38.71,38.79,38.66,38.75,136205.0,31.9336,31.9996,31.8924,31.9666,136205.0
2017-08-24 13:30:00,38.75,38.83,38.71,38.81,174915.0,31.9666,32.0326,31.9336,32.0161,174915.0
2017-08-24 14:00:00,38.81,38.83,38.72,38.77,205886.0,32.0161,32.0326,31.9419,31.9831,205886.0
2017-08-24 14:30:00,38.77,38.81,38.58,38.68,378068.0,31.9831,32.0161,31.8264,31.9089,378068.0
2017-08-24 15:00:00,38.68,38.74,38.66,38.68,373928.0,31.9089,31.9584,31.8924,31.9089,373928.0
2017-08-24 15:30:00,38.68,38.7,38.52,38.58,837902.0,31.9089,31.9254,31.7769,31.8264,837902.0
2017-08-25 09:30:00,38.87,38.91,38.74,38.75,328860.0,32.0656,32.0986,31.9584,31.9666,328860.0
2017-08-25 10:00:00,38.75,38.93,38.73,38.92,414586.0,31.9666,32.1151,31.9501,32.1069,414586.0
2017-08-25 10:30:00,38.92,38.96,38.72,38.86,412485.0,32.1069,32.1399,31.9419,32.0574,412485.0
2017-08-25 11:00:00,38.86,38.99,38.79,38.99,179318.0,32.0574,32.1646,31.9996,32.1646,179318.0
2017-08-25 11:30:00,38.99,39.03,38.96,39.0,142603.0,32.1646,32.1976,32.1399,32.1729,142603.0
2017-08-25 12:00:00,39.0,39.08,38.98,39.02,134036.0,32.1729,32.2389,32.1564,32.1894,134036.0
2017-08-25 12:30:00,39.02,39.08,39.01,39.08,128784.0,32.1894,32.2389,32.1811,32.2389,128784.0
2017-08-25 13:00:00,39.08,39.12,39.05,39.05,112518.0,32.2389,32.2719,32.2141,32.2141,112518.0
2017-08-25 13:30:00,39.05,39.06,38.97,38.99,253160.0,32.2141,32.2224,32.1481,32.1646,253160.0
2017-08-25 14:00:00,38.99,39.06,38.99,39.02,131766.0,32.1646,32.2224,32.1646,32.1894,131766.0
2017-08-25 14:30:00,39.02,39.03,38.99,39.0,172345.0,32.1894,32.1976,32.1646,32.1729,172345.0
2017-08-25 15:00:00,39.0,39.05,38.99,39.01,282549.0,32.1729,32.2141,32.1646,32.1811,282549.0
2017-08-25 15:30:00,39.0,39.01,38.8,38.84,680516.0,32.1729,32.1811,32.0079,32.0409,680516.0
2017-08-28 09:30:00,38.91,38.99,38.76,38.77,160990.0,32.0986,32.1646,31.9749,31.9831,160990.0
2017-08-28 10:00:00,38.78,38.85,38.71,38.72,142089.0,31.9914,32.0491,31.9336,31.9419,142089.0
2017-08-28 10:30:00,38.72,38.78,38.61,38.75,108155.0,31.9419,31.9914,31.8511,31.9666,108155.0
2017-08-28 11:00:00,38.76,38.8,38.7,38.77,95097.0,31.9749,32.0079,31.9254,31.9831,95097.0
2017-08-28 11:30:00,38.77,38.82,38.7,38.73,128530.0,31.9831,32.0244,31.9254,31.9501,128530.0
2017-08-28 12:00:00,38.72,38.73,38.65,38.7,146289.0,31.9419,31.9501,31.8841,31.9254,146289.0
2017-08-28 12:30:00,38.7,38.73,38.67,38.73,129347.0,31.9254,31.9501,31.9006,31.9501,129347.0
2017-08-28 13:00:00,38.73,38.83,38.72,38.77,149357.0,31.9501,32.0326,31.9419,31.9831,149357.0
2017-08-28 13:30:00,38.77,38.8,38.71,38.74,119936.0,31.9831,32.0079,31.9336,31.9584,119936.0
2017-08-28 14:00:00,38.75,38.75,38.69,38.75,159179.0,31.9666,31.9666,31.9171,31.9666,159179.0
2017-08-28 14:30:00,38.74,38.8,38.7,38.77,115888.0,31.9584,32.0079,31.9254,31.9831,115888.0
2017-08-28 15:00:00,38.77,38.9,38.76,38.85,192524.0,31.9831,32.0904,31.9749,32.0491,192524.0
2017-08-28 15:30:00,38.85,38.87,38.77,38.83,415621.0,32.0491,32.0656,31.9831,32.0326,415621.0
2017-08-29 09:30:00,38.7,38.7,38.47,38.62,186772.0,31.9254,31.9254,31.7356,31.8594,186772.0
2017-08-29 10:00:00,38.62,38.73,38.5,38.71,294146.0,31.8594,31.9501,31.7604,31.9336,294146.0
2017-08-29 10:30:00,38.71,38.77,38.61,38.64,240832.0,31.9336,31.9831,31.8511,31.8759,240832.0
2017-08-29 11:00:00,38.64,38.76,38.63,38.65,149126.0,31.8759,31.9749,31.8676,31.8841,149126.0
2017-08-29 11:30:00,38.65,38.74,38.64,38.66,113118.0,31.8841,31.9584,31.8759,31.8924,113118.0
2017-08-29 12:00:00,38.65,38.69,38.63,38.68,95263.0,31.8841,31.9171,31.8676,31.9089,95263.0
2017-08-29 12:30:00,38.68,38.71,38.66,38.69,65244.0,31.9089,31.9336,31.8924,31.9171,65244.0
2017-08-29 13:00:00,38.7,38.78,38.69,38.76,110299.0,31.9254,31.9914,31.9171,31.9749,110299.0
2017-08-29 13:30:00,38.76,38.79,38.74,38.78,76015.0,31.9749,31.9996,31.9584,31.9914,76015.0
2017-08-29 14:00:00,38.79,38.86,38.78,38.8,110915.0,31.9996,32.0574,31.9914,32.0079,110915.0
2017-08-29 14:30:00,38.8,38.87,38.8,38.86,109170.0,32.0079,32.0656,32.0079,32.0574,109170.0
2017-08-29 15:00:00,38.86,38.88,38.81,38.82,168813.0,32.0574,32.0739,32.0161,32.0244,168813.0
2017-08-29 15:30:00,38.82,38.84,38.75,38.76,523501.0,32.0244,32.0409,31.9666,31.9749,523501.0
2017-08-30 09:30:00,38.93,38.99,38.68,38.86,328211.0,32.1151,32.1646,31.9089,32.0574,328211.0
2017-08-30 10:00:00,38.85,38.89,38.8,38.87,158019.0,32.0491,32.0821,32.0079,32.0656,158019.0
2017-08-30 10:30:00,38.88,38.96,38.8,38.92,171808.0,32.0739,32.1399,32.0079,32.1069,171808.0
2017-08-30 11:00:00,38.91,38.92,38.88,38.89,131019.0,32.0986,32.1069,32.0739,32.0821,131019.0
2017-08-30 11:30:00,38.88,38.99,38.88,38.99,125587.0,32.0739,32.1646,32.0739,32.1646,125587.0
2017-08-30 12:00:00,38.98,39.05,38.97,39.03,130137.0,32.1564,32.2141,32.1481,32.1976,130137.0
2017-08-30 12:30:00,39.03,39.03,38.94,38.95,96613.0,32.1976,32.1976,32.1234,32.1316,96613.0
2017-08-30 13:00:00,38.95,39.03,38.94,39.02,81392.0,32.1316,32.1976,32.1234,32.1894,81392.0
2017-08-30 13:30:00,39.03,39.09,39.0,39.04,97139.0,32.1976,32.2471,32.1729,32.2059,97139.0
2017-08-30 14:00:00,39.05,39.05,38.97,38.97,163340.0,32.2141,32.2141,32.1481,32.1481,163340.0
2017-08-30 14:30:00,38.98,39.06,38.97,39.02,201775.0,32.1564,32.2224,32.1481,32.1894,201775.0
2017-08-30 15:00:00,39.03,39.12,39.0,39.09,198268.0,32.1976,32.2719,32.1729,32.2471,198268.0
2017-08-30 15:30:00,39.09,39.22,39.07,39.14,950671.0,32.2471,32.3544,32.2306,32.2884,950671.0
2017-08-31 09:30:00,39.34,39.84,39.26,39.81,643043.0,32.4533,32.8658,32.3874,32.8411,643043.0
2017-08-31 10:00:00,39.82,40.0,39.74,39.78,1296307.0,32.8493,32.9978,32.7833,32.8163,1296307.0
2017-08-31 10:30:00,39.77,39.78,39.58,39.59,521257.0,32.8081,32.8163,32.6513,32.6596,521257.0
2017-08-31 11:00:00,39.6,39.77,39.59,39.68,325653.0,32.6678,32.8081,32.6596,32.7338,325653.0
2017-08-31 11:30:00,39.68,39.76,39.63,39.69,226587.0,32.7338,32.7998,32.6926,32.7421,226587.0
2017-08-31 12:00:00,39.69,39.78,39.64,39.7,270888.0,32.7421,32.8163,32.7008,32.7503,270888.0
2017-08-31 12:30:00,39.71,39.75,39.67,39.68,180573.0,32.7586,32.7916,32.7256,32.7338,180573.0
2017-08-31 13:00:00,39.67,39.69,39.58,39.61,126559.0,32.7256,32.7421,32.6513,32.6761,126559.0
2017-08-31 13:30:00,39.6,39.68,39.59,39.68,163091.0,32.6678,32.7338,32.6596,32.7338,163091.0
2017-08-31 14:00:00,39.68,39.69,39.62,39.66,183240.0,32.7338,32.7421,32.6843,32.7173,183240.0
2017-08-31 14:30:00,39.66,39.76,39.63,39.76,345194.0,32.7173,32.7998,32.6926,32.7998,345194.0
2017-08-31 15:00:00,39.76,39.8,39.69,39.73,366037.0,32.7998,32.8328,32.7421,32.7751,366037.0
2017-08-31 15:30:00,39.72,39.81,39.51,39.58,1319860.0,32.7668,32.8411,32.5936,32.6513,1319860.0
2017-09-01 09:30:00,39.67,39.78,39.49,39.67,338038.0,32.7256,32.8163,32.5771,32.7256,338038.0
2017-09-01 10:00:00,39.67,39.78,39.55,39.77,233844.0,32.7256,32.8163,32.6266,32.8081,233844.0
2017-09-01 10:30:00,39.77,39.93,39.77,39.9,143215.0,32.8081,32.9401,32.8081,32.9153,143215.0
2017-09-01 11:00:00,39.9,39.98,39.79,39.89,516875.0,32.9153,32.9813,32.8246,32.9071,516875.0
2017-09-01 11:30:00,39.9,40.07,39.89,39.99,263079.0,32.9153,33.0556,32.9071,32.9896,263079.0
2017-09-01 12:00:00,40.0,40.01,39.9,39.9,119941.0,32.9978,33.0061,32.9153,32.9153,119941.0
2017-09-01 12:30:00,39.91,39.94,39.86,39.93,167112.0,32.9236,32.9483,32.8823,32.9401,167112.0
2017-09-01 13:00:00,39.93,40.02,39.92,40.01,187601.0,32.9401,33.0143,32.9318,33.0061,187601.0
2017-09-01 13:30:00,40.01,40.01,39.89,39.92,160911.0,33.0061,33.0061,32.9071,32.9318,160911.0
2017-09-01 14:00:00,39.92,39.94,39.91,39.93,111340.0,32.9318,32.9483,32.9236,32.9401,111340.0
2017-09-01 14:30:00,39.92,39.97,39.9,39.9,162360.0,32.9318,32.9731,32.9153,32.9153,162360.0
2017-09-01 15:00:00,39.9,39.93,39.85,39.92,165514.0,32.9153,32.9401,32.8741,32.9318,165514.0
2017-09-01 15:30:00,39.91,39.99,39.89,39.9,770004.0,32.9236,32.9896,32.9071,32.9153,770004.0
2017-09-05 09:30:00,39.89,40.08,39.83,40.01,315598.0,32.9071,33.0638,32.8576,33.0061,315598.0
2017-09-05 10:00:00,40.0,40.03,39.85,39.95,148042.0,32.9978,33.0226,32.8741,32.9566,148042.0
2017-09-05 10:30:00,39.94,40.08,39.88,40.05,349981.0,32.9483,33.0638,32.8988,33.0391,349981.0
2017-09-05 11:00:00,40.05,40.1,39.97,40.03,238986.0,33.0391,33.0803,32.9731,33.0226,238986.0
2017-09-05 11:30:00,40.03,40.11,39.99,40.09,159597.0,33.0226,33.0886,32.9896,33.0721,159597.0
2017-09-05 12:00:00,40.09,40.09,39.9,39.92,188049.0,33.0721,33.0721,32.9153,32.9318,188049.0
2017-09-05 12:30:00,39.91,39.92,39.83,39.87,267944.0,32.9236,32.9318,32.8576,32.8906,267944.0
2017-09-05 13:00:00,39.87,39.91,39.76,39.88,206277.0,32.8906,32.9236,32.7998,32.8988,206277.0
2017-09-05 13:30:00,39.89,40.02,39.84,39.98,212278.0,32.9071,33.0143,32.8658,32.9813,212278.0
2017-09-05 14:00:00,39.98,40.12,39.97,40.09,192069.0,32.9813,33.0968,32.9731,33.0721,192069.0
2017-09-05 14:30:00,40.09,40.11,39.96,40.0,172834.0,33.0721,33.0886,32.9648,32.9978,172834.0
2017-09-05 15:00:00,40.0,40.09,39.95,40.08,366146.0,32.9978,33.0721,32.9566,33.0638,366146.0
2017-09-05 15:30:00,40.09,40.12,39.97,40.01,702761.0,33.0721,33.0968,32.9731,33.0061,702761.0
2017-09-06 09:30:00,40.04,40.34,39.94,40.32,1061316.0,33.0308,33.2783,32.9483,33.2618,1061316.0
2017-09-06 10:00:00,40.32,40.34,40.08,40.1,176198.0,33.2618,33.2783,33.0638,33.0803,176198.0
2017-09-06 10:30:00,40.1,40.12,39.86,39.93,314338.0,33.0803,33.0968,32.8823,32.9401,314338.0
2017-09-06 11:00:00,39.93,39.97,39.79,39.8,343662.0,32.9401,32.9731,32.8246,32.8328,343662.0
2017-09-06 11:30:00,39.81,39.92,39.76,39.91,390902.0,32.8411,32.9318,32.7998,32.9236,390902.0
2017-09-06 12:00:00,39.91,39.92,39.86,39.91,307903.0,32.9236,32.9318,32.8823,32.9236,307903.0
2017-09-06 12:30:00,39.91,39.91,39.75,39.77,160129.0,32.9236,32.9236,32.7916,32.8081,160129.0
2017-09-06 13:00:00,39.77,39.86,39.76,39.83,108366.0,32.8081,32.8823,32.7998,32.8576,108366.0
2017-09-06 13:30:00,39.83,39.88,39.81,39.82,101956.0,32.8576,32.8988,32.8411,32.8493,101956.0
2017-09-06 14:00:00,39.81,39.9,39.81,39.86,133447.0,32.8411,32.9153,32.8411,32.8823,133447.0
2017-09-06 14:30:00,39.85,39.91,39.8,39.82,164377.0,32.8741,32.9236,32.8328,32.8493,164377.0
2017-09-06 15:00:00,39.82,39.82,39.66,39.71,315721.0,32.8493,32.8493,32.7173,32.7586,315721.0
2017-09-06 15:30:00,39.72,39.72,39.55,39.64,877732.0,32.7668,32.7668,32.6266,32.7008,877732.0
2017-09-07 09:30:00,39.8,39.8,39.37,39.4,164366.0,32.8328,32.8328,32.4781,32.5028,164366.0
2017-09-07 10:00:00,39.4,39.43,39.23,39.28,200523.0,32.5028,32.5276,32.3626,32.4039,200523.0
2017-09-07 10:30:00,39.29,39.47,39.28,39.45,166886.0,32.4121,32.5606,32.4039,32.5441,166886.0
2017-09-07 11:00:00,39.45,39.53,39.4,39.41,136398.0,32.5441,32.6101,32.5028,32.5111,136398.0
2017-09-07 11:30:00,39.41,39.45,39.35,39.45,107078.0,32.5111,32.5441,32.4616,32.5441,107078.0
2017-09-07 12:00:00,39.45,39.46,39.35,39.35,102806.0,32.5441,32.5523,32.4616,32.4616,102806.0
2017-09-07 12:30:00,39.35,39.49,39.34,39.45,113440.0,32.4616,32.5771,32.4533,32.5441,113440.0
2017-09-07 13:00:00,39.44,39.48,39.35,39.38,130459.0,32.5358,32.5688,32.4616,32.4863,130459.0
2017-09-07 13:30:00,39.38,39.4,39.31,39.37,113506.0,32.4863,32.5028,32.4286,32.4781,113506.0
2017-09-07 14:00:00,39.36,39.36,39.2,39.22,233414.0,32.4698,32.4698,32.3379,32.3544,233414.0
2017-09-07 14:30:00,39.23,39.26,39.16,39.22,252420.0,32.3626,32.3874,32.3049,32.3544,252420.0
2017-09-07 15:00:00,39.22,39.22,39.05,39.09,392841.0,32.3544,32.3544,32.2141,32.2471,392841.0
2017-09-07 15:30:00,39.09,39.27,39.04,39.22,765316.0,32.2471,32.3956,32.2059,32.3544,765316.0
2017-09-08 09:30:00,39.2,39.21,38.96,39.16,191781.0,32.3379,32.3461,32.1399,32.3049,191781.0
2017-09-08 10:00:00,39.16,39.36,39.16,39.35,227875.0,32.3049,32.4698,32.3049,32.4616,227875.0
2017-09-08 10:30:00,39.36,39.47,39.33,39.47,316945.0,32.4698,32.5606,32.4451,32.5606,316945.0
2017-09-08 11:00:00,39.47,39.48,39.23,39.26,234004.0,32.5606,32.5688,32.3626,32.3874,234004.0
2017-09-08 11:30:00,39.26,39.37,39.25,39.34,264783.0,32.3874,32.4781,32.3791,32.4533,264783.0
2017-09-08 12:00:00,39.34,39.35,39.2,39.23,201972.0,32.4533,32.4616,32.3379,32.3626,201972.0
2017-09-08 12:30:00,39.23,39.3,39.22,39.27,219274.0,32.3626,32.4204,32.3544,32.3956,219274.0
2017-09-08 13:00:00,39.28,39.28,39.12,39.14,183337.0,32.4039,32.4039,32.2719,32.2884,183337.0
2017-09-08 13:30:00,39.13,39.24,39.09,39.24,197144.0,32.2801,32.3709,32.2471,32.3709,197144.0
2017-09-08 14:00:00,39.24,39.24,39.17,39.18,183562.0,32.3709,32.3709,32.3131,32.3214,183562.0
2017-09-08 14:30:00,39.18,39.24,39.12,39.12,226839.0,32.3214,32.3709,32.2719,32.2719,226839.0
2017-09-08 15:00:00,39.13,39.23,39.1,39.11,329425.0,32.2801,32.3626,32.2554,32.2636,329425.0
2017-09-08 15:30:00,39.11,39.18,39.05,39.17,798786.0,32.2636,32.3214,32.2141,32.3131,798786.0
2017-09-11 09:30:00,39.34,39.39,39.14,39.25,190838.0,32.4533,32.4946,32.2884,32.3791,190838.0
2017-09-11 10:00:00,39.25,39.28,39.07,39.19,382295.0,32.3791,32.4039,32.2306,32.3296,382295.0
2017-09-11 10:30:00,39.19,39.48,39.15,39.39,403011.0,32.3296,32.5688,32.2966,32.4946,403011.0
2017-09-11 11:00:00,39.4,39.47,39.3,39.46,346124.0,32.5028,32.5606,32.4204,32.5523,346124.0
2017-09-11 11:30:00,39.47,39.65,39.45,39.57,184677.0,32.5606,32.7091,32.5441,32.6431,184677.0
2017-09-11 12:00:00,39.57,39.6,39.52,39.56,142226.0,32.6431,32.6678,32.6018,32.6348,142226.0
2017-09-11 12:30:00,39.56,39.58,39.52,39.53,148769.0,32.6348,32.6513,32.6018,32.6101,148769.0
2017-09-11 13:00:00,39.54,39.62,39.53,39.61,130067.0,32.6183,32.6843,32.6101,32.6761,130067.0
2017-09-11 13:30:00,39.61,39.61,39.52,39.52,155374.0,32.6761,32.6761,32.6018,32.6018,155374.0
2017-09-11 14:00:00,39.53,39.53,39.43,39.44,250719.0,32.6101,32.6101,32.5276,32.5358,250719.0
2017-09-11 14:30:00,39.43,39.47,39.41,39.46,240688.0,32.5276,32.5606,32.5111,32.5523,240688.0
2017-09-11 15:00:00,39.45,39.47,39.34,39.36,460181.0,32.5441,32.5606,32.4533,32.4698,460181.0
2017-09-11 15:30:00,39.36,39.4,39.28,39.4,793775.0,32.4698,32.5028,32.4039,32.5028,793775.0
2017-09-12 09:30:00,39.47,39.72,39.42,39.71,124912.0,32.5606,32.7668,32.5193,32.7586,124912.0
2017-09-12 10:00:00,39.7,39.87,39.69,39.86,225825.0,32.7503,32.8906,32.7421,32.8823,225825.0
2017-09-12 10:30:00,39.86,39.91,39.81,39.91,116606.0,32.8823,32.9236,32.8411,32.9236,116606.0
2017-09-12 11:00:00,39.9,39.9,39.78,39.84,118326.0,32.9153,32.9153,32.8163,32.8658,118326.0
2017-09-12 11:30:00,39.84,39.9,39.82,39.88,117707.0,32.8658,32.9153,32.8493,32.8988,117707.0
2017-09-12 12:00:00,39.88,39.92,39.84,39.85,118568.0,32.8988,32.9318,32.8658,32.8741,118568.0
2017-09-12 12:30:00,39.84,39.98,39.84,39.98,120210.0,32.8658,32.9813,32.8658,32.9813,120210.0
2017-09-12 13:00:00,39.97,40.08,39.97,40.04,107636.0,32.9731,33.0638,32.9731,33.0308,107636.0
2017-09-12 13:30:00,40.04,40.11,40.01,40.01,95961.0,33.0308,33.0886,33.0061,33.0061,95961.0
2017-09-12 14:00:00,40.02,40.06,40.0,40.02,105952.0,33.0143,33.0473,32.9978,33.0143,105952.0
2017-09-12 14:30:00,40.03,40.1,40.03,40.07,101750.0,33.0226,33.0803,33.0226,33.0556,101750.0
2017-09-12 15:00:00,40.07,40.08,39.93,40.0,187046.0,33.0556,33.0638,32.9401,32.9978,187046.0
2017-09-12 15:30:00,40.0,40.01,39.95,40.0,532007.0,32.9978,33.0061,32.9566,32.9978,532007.0
2017-09-13 09:30:00,40.08,40.08,39.73,39.76,192538.0,33.0638,33.0638,32.7751,32.7998,192538.0
2017-09-13 10:00:00,39.75,39.8,39.69,39.73,142149.0,32.7916,32.8328,32.7421,32.7751,142149.0
2017-09-13 10:30:00,39.73,39.82,39.72,39.75,186635.0,32.7751,32.8493,32.7668,32.7916,186635.0
2017-09-13 11:00:00,39.76,39.83,39.75,39.83,139838.0,32.7998,32.8576,32.7916,32.8576,139838.0
2017-09-13 11:30:00,39.83,39.86,39.78,39.81,132282.0,32.8576,32.8823,32.8163,32.8411,132282.0
2017-09-13 12:00:00,39.81,39.95,39.79,39.94,85410.0,32.8411,32.9566,32.8246,32.9483,85410.0
2017-09-13 12:30:00,39.94,40.1,39.94,40.09,103425.0,32.9483,33.0803,32.9483,33.0721,103425.0
2017-09-13 13:00:00,40.09,40.09,39.91,39.97,109733.0,33.0721,33.0721,32.9236,32.9731,109733.0
2017-09-13 13:30:00,39.96,40.08,39.95,40.04,98836.0,32.9648,33.0638,32.9566,33.0308,98836.0
2017-09-13 14:00:00,40.03,40.05,39.95,39.95,120439.0,33.0226,33.0391,32.9566,32.9566,120439.0
2017-09-13 14:30:00,39.95,40.01,39.94,39.98,164761.0,32.9566,33.0061,32.9483,32.9813,164761.0
2017-09-13 15:00:00,39.98,40.0,39.89,39.9,136043.0,32.9813,32.9978,32.9071,32.9153,136043.0
2017-09-13 15:30:00,39.91,39.92,39.85,39.88,806343.0,32.9236,32.9318,32.8741,32.8988,806343.0
2017-09-14 09:30:00,39.76,39.85,39.63,39.82,288089.0,32.7998,32.8741,32.6926,32.8493,288089.0
2017-09-14 10:00:00,39.82,39.87,39.74,39.82,101762.0,32.8493,32.8906,32.7833,32.8493,101762.0
2017-09-14 10:30:00,39.81,39.86,39.73,39.73,104689.0,32.8411,32.8823,32.7751,32.7751,104689.0
2017-09-14 11:00:00,39.74,39.77,39.68,39.72,332844.0,32.7833,32.8081,32.7338,32.7668,332844.0
2017-09-14 11:30:00,39.71,39.78,39.67,39.76,176970.0,32.7586,32.8163,32.7256,32.7998,176970.0
2017-09-14 12:00:00,39.76,39.79,39.68,39.69,127877.0,32.7998,32.8246,32.7338,32.7421,127877.0
2017-09-14 12:30:00,39.69,39.73,39.66,39.68,180219.0,32.7421,32.7751,32.7173,32.7338,180219.0
2017-09-14 13:00:00,39.68,39.69,39.61,39.65,102172.0,32.7338,32.7421,32.6761,32.7091,102172.0
2017-09-14 13:30:00,39.64,39.71,39.64,39.71,187948.0,32.7008,32.7586,32.7008,32.7586,187948.0
2017-09-14 14:00:00,39.71,39.74,39.69,39.69,349552.0,32.7586,32.7833,32.7421,32.7421,349552.0
2017-09-14 14:30:00,39.69,39.85,39.67,39.84,264586.0,32.7421,32.8741,32.7256,32.8658,264586.0
2017-09-14 15:00:00,39.84,39.95,39.84,39.95,240594.0,32.8658,32.9566,32.8658,32.9566,240594.0
2017-09-14 15:30:00,39.95,40.11,39.9,40.1,866371.0,32.9566,33.0886,32.9153,33.0803,866371.0
2017-09-15 09:30:00,40.02,40.1,39.9,39.98,1247545.0,33.0143,33.0803,32.9153,32.9813,1247545.0
2017-09-15 10:00:00,39.98,40.1,39.98,40.0,122780.0,32.9813,33.0803,32.9813,32.9978,122780.0
2017-09-15 10:30:00,40.01,40.05,39.91,40.01,157516.0,33.0061,33.0391,32.9236,33.0061,157516.0
2017-09-15 11:00:00,39.99,39.99,39.88,39.89,93820.0,32.9896,32.9896,32.8988,32.9071,93820.0
2017-09-15 11:30:00,39.89,39.99,39.85,39.99,112322.0,32.9071,32.9896,32.8741,32.9896,112322.0
2017-09-15 12:00:00,39.98,40.07,39.95,40.04,232896.0,32.9813,33.0556,32.9566,33.0308,232896.0
2017-09-15 12:30:00,40.04,40.04,39.93,39.94,78456.0,33.0308,33.0308,32.9401,32.9483,78456.0
2017-09-15 13:00:00,39.94,39.95,39.9,39.93,104500.0,32.9483,32.9566,32.9153,32.9401,104500.0
2017-09-15 13:30:00,39.93,39.94,39.82,39.82,195499.0,32.9401,32.9483,32.8493,32.8493,195499.0
2017-09-15 14:00:00,39.82,39.83,39.67,39.72,362537.0,32.8493,32.8576,32.7256,32.7668,362537.0
2017-09-15 14:30:00,39.71,39.77,39.68,39.69,138186.0,32.7586,32.8081,32.7338,32.7421,138186.0
2017-09-15 15:00:00,39.69,39.75,39.66,39.67,216044.0,32.7421,32.7916,32.7173,32.7256,216044.0
2017-09-15 15:30:00,39.68,39.82,39.66,39.8,899439.0,32.7338,32.8493,32.7173,32.8328,899439.0
2017-09-18 09:30:00,39.88,39.88,39.28,39.5,374019.0,32.8988,32.8988,32.4039,32.5853,374019.0
2017-09-18 10:00:00,39.5,39.54,39.36,39.49,326928.0,32.5853,32.6183,32.4698,32.5771,326928.0
2017-09-18 10:30:00,39.5,39.51,39.4,39.44,206607.0,32.5853,32.5936,32.5028,32.5358,206607.0
2017-09-18 11:00:00,39.45,39.48,39.4,39.43,171794.0,32.5441,32.5688,32.5028,32.5276,171794.0
2017-09-18 11:30:00,39.43,39.43,39.33,39.36,148969.0,32.5276,32.5276,32.4451,32.4698,148969.0
2017-09-18 12:00:00,39.37,39.48,39.36,39.48,182705.0,32.4781,32.5688,32.4698,32.5688,182705.0
2017-09-18 12:30:00,39.47,39.54,39.45,39.54,163947.0,32.5606,32.6183,32.5441,32.6183,163947.0
2017-09-18 13:00:00,39.54,39.6,39.49,39.59,198565.0,32.6183,32.6678,32.5771,32.6596,198565.0
2017-09-18 13:30:00,39.59,39.67,39.59,39.64,293496.0,32.6596,32.7256,32.6596,32.7008,293496.0
2017-09-18 14:00:00,39.64,39.72,39.61,39.72,287592.0,32.7008,32.7668,32.6761,32.7668,287592.0
2017-09-18 14:30:00,39.72,39.73,39.6,39.61,419598.0,32.7668,32.7751,32.6678,32.6761,419598.0
2017-09-18 15:00:00,39.61,39.65,39.57,39.58,314294.0,32.6761,32.7091,32.6431,32.6513,314294.0
2017-09-18 15:30:00,39.58,39.64,39.53,39.59,815136.0,32.6513,32.7008,32.6101,32.6596,815136.0
2017-09-19 09:30:00,39.64,39.64,39.08,39.08,376853.0,32.7008,32.7008,32.2389,32.2389,376853.0
2017-09-19 10:00:00,39.08,39.3,39.02,39.25,451234.0,32.2389,32.4204,32.1894,32.3791,451234.0
2017-09-19 10:30:00,39.26,39.29,39.12,39.25,305645.0,32.3874,32.4121,32.2719,32.3791,305645.0
2017-09-19 11:00:00,39.24,39.24,39.09,39.11,505914.0,32.3709,32.3709,32.2471,32.2636,505914.0
2017-09-19 11:30:00,39.11,39.13,38.95,38.99,290737.0,32.2636,32.2801,32.1316,32.1646,290737.0
2017-09-19 12:00:00,38.99,39.03,38.95,38.99,205813.0,32.1646,32.1976,32.1316,32.1646,205813.0
2017-09-19 12:30:00,38.99,39.15,38.99,39.05,253149.0,32.1646,32.2966,32.1646,32.2141,253149.0
2017-09-19 13:00:00,39.05,39.08,39.01,39.03,155085.0,32.2141,32.2389,32.1811,32.1976,155085.0
2017-09-19 13:30:00,39.03,39.07,39.0,39.06,136189.0,32.1976,32.2306,32.1729,32.2224,136189.0
2017-09-19 14:00:00,39.05,39.1,39.01,39.02,182298.0,32.2141,32.2554,32.1811,32.1894,182298.0
2017-09-19 14:30:00,39.02,39.09,38.99,38.99,232462.0,32.1894,32.2471,32.1646,32.1646,232462.0
2017-09-19 15:00:00,39.0,39.04,38.97,38.97,433516.0,32.1729,32.2059,32.1481,32.1481,433516.0
2017-09-19 15:30:00,38.97,39.05,38.96,39.03,898650.0,32.1481,32.2141,32.1399,32.1976,898650.0
2017-09-20 09:30:00,39.18,40.08,39.18,39.89,658798.0,32.3214,33.0638,32.3214,32.9071,658798.0
2017-09-20 10:00:00,39.89,40.03,39.86,39.99,237403.0,32.9071,33.0226,32.8823,32.9896,237403.0
2017-09-20 10:30:00,39.99,40.0,39.78,39.83,170165.0,32.9896,32.9978,32.8163,32.8576,170165.0
2017-09-20 11:00:00,39.84,40.09,39.82,40.08,253298.0,32.8658,33.0721,32.8493,33.0638,253298.0
2017-09-20 11:30:00,40.08,40.29,40.07,40.24,247431.0,33.0638,33.237,33.0556,33.1958,247431.0
2017-09-20 12:00:00,40.25,40.32,40.2,40.21,143325.0,33.204,33.2618,33.1628,33.1711,143325.0
2017-09-20 12:30:00,40.22,40.28,40.19,40.2,157858.0,33.1793,33.2288,33.1546,33.1628,157858.0
2017-09-20 13:00:00,40.19,40.22,40.1,40.11,100159.0,33.1546,33.1793,33.0803,33.0886,100159.0
2017-09-20 13:30:00,40.11,40.12,39.88,39.94,221823.0,33.0886,33.0968,32.8988,32.9483,221823.0
2017-09-20 14:00:00,39.93,40.04,39.78,39.84,318338.0,32.9401,33.0308,32.8163,32.8658,318338.0
2017-09-20 14:30:00,39.84,40.01,39.82,39.91,267339.0,32.8658,33.0061,32.8493,32.9236,267339.0
2017-09-20 15:00:00,39.91,39.92,39.78,39.78,263620.0,32.9236,32.9318,32.8163,32.8163,263620.0
2017-09-20 15:30:00,39.79,39.8,39.68,39.75,1047568.0,32.8246,32.8328,32.7338,32.7916,1047568.0
2017-09-21 09:30:00,39.82,39.84,39.67,39.76,267614.0,32.8493,32.8658,32.7256,32.7998,267614.0
2017-09-21 10:00:00,39.75,39.76,39.51,39.55,253434.0,32.7916,32.7998,32.5936,32.6266,253434.0
2017-09-21 10:30:00,39.54,39.7,39.52,39.7,250825.0,32.6183,32.7503,32.6018,32.7503,250825.0
2017-09-21 11:00:00,39.69,39.86,39.68,39.83,225279.0,32.7421,32.8823,32.7338,32.8576,225279.0
2017-09-21 11:30:00,39.83,39.89,39.76,39.84,151373.0,32.8576,32.9071,32.7998,32.8658,151373.0
2017-09-21 12:00:00,39.84,39.9,39.83,39.88,157097.0,32.8658,32.9153,32.8576,32.8988,157097.0
2017-09-21 12:30:00,39.88,39.95,39.85,39.9,129377.0,32.8988,32.9566,32.8741,32.9153,129377.0
2017-09-21 13:00:00,39.91,39.96,39.87,39.92,118128.0,32.9236,32.9648,32.8906,32.9318,118128.0
2017-09-21 13:30:00,39.93,39.98,39.91,39.97,88999.0,32.9401,32.9813,32.9236,32.9731,88999.0
2017-09-21 14:00:00,39.97,40.01,39.93,39.98,111883.0,32.9731,33.0061,32.9401,32.9813,111883.0
2017-09-21 14:30:00,39.98,40.02,39.86,39.94,136684.0,32.9813,33.0143,32.8823,32.9483,136684.0
2017-09-21 15:00:00,39.93,40.02,39.91,40.01,177832.0,32.9401,33.0143,32.9236,33.0061,177832.0
2017-09-21 15:30:00,40.01,40.03,39.96,39.98,486228.0,33.0061,33.0226,32.9648,32.9813,486228.0
2017-09-22 09:30:00,39.79,39.86,39.53,39.55,204127.0,33.0303,33.0884,32.8145,32.8311,204127.0
2017-09-22 10:00:00,39.56,39.64,39.49,39.62,115903.0,32.8394,32.9058,32.7813,32.8892,115903.0
2017-09-22 10:30:00,39.62,39.69,39.58,39.69,157416.0,32.8892,32.9473,32.856,32.9473,157416.0
2017-09-22 11:00:00,39.69,39.72,39.57,39.63,131181.0,32.9473,32.9722,32.8477,32.8975,131181.0
2017-09-22 11:30:00,39.63,39.65,39.53,39.59,72610.0,32.8975,32.9141,32.8145,32.8643,72610.0
2017-09-22 12:00:00,39.6,39.66,39.59,39.62,126638.0,32.8726,32.9224,32.8643,32.8892,126638.0
2017-09-22 12:30:00,39.61,39.64,39.59,39.63,140654.0,32.8809,32.9058,32.8643,32.8975,140654.0
2017-09-22 13:00:00,39.63,39.75,39.62,39.74,85839.0,32.8975,32.9971,32.8892,32.9888,85839.0
2017-09-22 13:30:00,39.74,39.84,39.74,39.82,98741.0,32.9888,33.0718,32.9888,33.0552,98741.0
2017-09-22 14:00:00,39.83,39.88,39.82,39.85,85823.0,33.0635,33.105,33.0552,33.0801,85823.0
2017-09-22 14:30:00,39.84,39.94,39.84,39.91,117052.0,33.0718,33.1548,33.0718,33.1299,117052.0
2017-09-22 15:00:00,39.91,39.94,39.85,39.89,136386.0,33.1299,33.1548,33.0801,33.1133,136386.0
2017-09-22 15:30:00,39.89,39.95,39.88,39.89,319743.0,33.1133,33.1631,33.105,33.1133,319743.0
2017-09-25 09:30:00,39.89,39.91,39.73,39.85,149056.0,33.1133,33.1299,32.9805,33.0801,149056.0
2017-09-25 10:00:00,39.84,39.95,39.81,39.93,84327.0,33.0718,33.1631,33.0469,33.1465,84327.0
2017-09-25 10:30:00,39.93,39.98,39.89,39.91,112995.0,33.1465,33.188,33.1133,33.1299,112995.0
2017-09-25 11:00:00,39.91,40.01,39.85,39.97,290053.0,33.1299,33.2129,33.0801,33.1797,290053.0
2017-09-25 11:30:00,39.98,39.99,39.9,39.97,127991.0,33.188,33.1963,33.1216,33.1797,127991.0
2017-09-25 12:00:00,39.97,39.97,39.89,39.95,262243.0,33.1797,33.1797,33.1133,33.1631,262243.0
2017-09-25 12:30:00,39.95,39.99,39.9,39.94,73237.0,33.1631,33.1963,33.1216,33.1548,73237.0
2017-09-25 13:00:00,39.95,39.98,39.91,39.93,141123.0,33.1631,33.188,33.1299,33.1465,141123.0
2017-09-25 13:30:00,39.94,39.94,39.88,39.89,78031.0,33.1548,33.1548,33.105,33.1133,78031.0
2017-09-25 14:00:00,39.89,39.96,39.86,39.96,157010.0,33.1133,33.1714,33.0884,33.1714,157010.0
2017-09-25 14:30:00,39.96,39.97,39.93,39.95,234223.0,33.1714,33.1797,33.1465,33.1631,234223.0
2017-09-25 15:00:00,39.95,40.12,39.93,40.04,329262.0,33.1631,33.3042,33.1465,33.2378,329262.0
2017-09-25 15:30:00,40.04,40.13,39.97,40.13,854956.0,33.2378,33.3125,33.1797,33.3125,854956.0
2017-09-26 09:30:00,40.02,40.66,39.92,40.6,676122.0,33.2212,33.7525,33.1382,33.7027,676122.0
2017-09-26 10:00:00,40.6,40.66,40.48,40.52,320638.0,33.7027,33.7525,33.6031,33.6363,320638.0
2017-09-26 10:30:00,40.52,40.86,40.51,40.78,443014.0,33.6363,33.9185,33.628,33.8521,443014.0
2017-09-26 11:00:00,40.78,40.78,40.64,40.71,301210.0,33.8521,33.8521,33.7359,33.794,301210.0
2017-09-26 11:30:00,40.7,40.81,40.68,40.75,197946.0,33.7857,33.877,33.7691,33.8272,197946.0
2017-09-26 12:00:00,40.76,40.89,40.71,40.87,241115.0,33.8355,33.9434,33.794,33.9268,241115.0
2017-09-26 12:30:00,40.87,40.91,40.78,40.87,289032.0,33.9268,33.96,33.8521,33.9268,289032.0
2017-09-26 13:00:00,40.87,41.12,40.85,41.09,439060.0,33.9268,34.1343,33.9102,34.1094,439060.0
2017-09-26 13:30:00,41.09,41.09,40.93,40.96,452892.0,34.1094,34.1094,33.9766,34.0015,452892.0
2017-09-26 14:00:00,40.97,41.0,40.9,40.92,457591.0,34.0098,34.0347,33.9517,33.9683,457591.0
2017-09-26 14:30:00,40.91,40.95,40.87,40.89,264283.0,33.96,33.9932,33.9268,33.9434,264283.0
2017-09-26 15:00:00,40.9,40.92,40.88,40.91,268506.0,33.9517,33.9683,33.9351,33.96,268506.0
2017-09-26 15:30:00,40.91,40.96,40.89,40.95,1318719.0,33.96,34.0015,33.9434,33.9932,1318719.0
2017-09-27 09:30:00,41.1,41.19,40.88,40.93,476357.0,34.1177,34.1925,33.9351,33.9766,476357.0
2017-09-27 10:00:00,40.93,40.97,40.69,40.72,397433.0,33.9766,34.0098,33.7774,33.8023,397433.0
2017-09-27 10:30:00,40.72,40.76,40.53,40.61,455607.0,33.8023,33.8355,33.6446,33.711,455607.0
2017-09-27 11:00:00,40.61,40.65,40.56,40.59,408882.0,33.711,33.7442,33.6695,33.6944,408882.0
2017-09-27 11:30:00,40.59,40.64,40.47,40.51,230978.0,33.6944,33.7359,33.5948,33.628,230978.0
2017-09-27 12:00:00,40.51,40.54,40.42,40.52,175542.0,33.628,33.6529,33.5533,33.6363,175542.0
2017-09-27 12:30:00,40.52,40.65,40.51,40.65,113609.0,33.6363,33.7442,33.628,33.7442,113609.0
2017-09-27 13:00:00,40.64,40.72,40.63,40.67,211986.0,33.7359,33.8023,33.7276,33.7608,211986.0
2017-09-27 13:30:00,40.66,40.87,40.62,40.85,385923.0,33.7525,33.9268,33.7193,33.9102,385923.0
2017-09-27 14:00:00,40.86,40.94,40.84,40.86,291126.0,33.9185,33.9849,33.9019,33.9185,291126.0
2017-09-27 14:30:00,40.86,40.87,40.72,40.82,352622.0,33.9185,33.9268,33.8023,33.8853,352622.0
2017-09-27 15:00:00,40.81,40.87,40.64,40.73,382628.0,33.877,33.9268,33.7359,33.8106,382628.0
2017-09-27 15:30:00,40.73,40.78,40.39,40.46,1212839.0,33.8106,33.8521,33.5284,33.5865,1212839.0
2017-09-28 09:30:00,40.3,40.4,39.61,39.73,597995.0,33.4537,33.5367,32.8809,32.9805,597995.0
2017-09-28 10:00:00,39.72,39.82,39.45,39.51,564777.0,32.9722,33.0552,32.7481,32.7979,564777.0
2017-09-28 10:30:00,39.5,39.56,39.39,39.41,487500.0,32.7896,32.8394,32.6982,32.7149,487500.0
2017-09-28 11:00:00,39.41,39.48,39.3,39.47,422074.0,32.7149,32.773,32.6235,32.7647,422074.0
2017-09-28 11:30:00,39.47,39.63,39.46,39.63,334319.0,32.7647,32.8975,32.7564,32.8975,334319.0
2017-09-28 12:00:00,39.63,39.81,39.61,39.73,516683.0,32.8975,33.0469,32.8809,32.9805,516683.0
2017-09-28 12:30:00,39.72,39.84,39.7,39.8,281141.0,32.9722,33.0718,32.9556,33.0386,281141.0
2017-09-28 13:00:00,39.8,39.92,39.8,39.89,204827.0,33.0386,33.1382,33.0386,33.1133,204827.0
2017-09-28 13:30:00,39.89,39.97,39.87,39.91,294157.0,33.1133,33.1797,33.0967,33.1299,294157.0
2017-09-28 14:00:00,39.91,39.93,39.87,39.88,314881.0,33.1299,33.1465,33.0967,33.105,314881.0
2017-09-28 14:30:00,39.88,39.96,39.87,39.95,384570.0,33.105,33.1714,33.0967,33.1631,384570.0
2017-09-28 15:00:00,39.95,40.0,39.94,40.0,258020.0,33.1631,33.2046,33.1548,33.2046,258020.0
2017-09-28 15:30:00,40.0,40.07,39.98,40.06,1061318.0,33.2046,33.2627,33.188,33.2544,1061318.0
2017-09-29 09:30:00,40.0,40.21,39.76,40.15,395267.0,33.2046,33.3789,33.0054,33.3291,395267.0
2017-09-29 10:00:00,40.14,40.15,39.96,39.97,178775.0,33.3208,33.3291,33.1714,33.1797,178775.0
2017-09-29 10:30:00,39.97,40.07,39.96,40.06,123912.0,33.1797,33.2627,33.1714,33.2544,123912.0
2017-09-29 11:00:00,40.07,40.09,40.03,40.08,100707.0,33.2627,33.2793,33.2295,33.271,100707.0
2017-09-29 11:30:00,40.09,40.16,40.05,40.15,183602.0,33.2793,33.3374,33.2461,33.3291,183602.0
2017-09-29 12:00:00,40.15,40.21,40.12,40.2,155063.0,33.3291,33.3789,33.3042,33.3706,155063.0
2017-09-29 12:30:00,40.21,40.28,40.16,40.27,121345.0,33.3789,33.4371,33.3374,33.4287,121345.0
2017-09-29 13:00:00,40.27,40.31,40.24,40.26,105802.0,33.4287,33.462,33.4038,33.4204,105802.0
2017-09-29 13:30:00,40.26,40.29,40.24,40.26,80992.0,33.4204,33.4454,33.4038,33.4204,80992.0
2017-09-29 14:00:00,40.26,40.35,40.26,40.3,261016.0,33.4204,33.4952,33.4204,33.4537,261016.0
2017-09-29 14:30:00,40.31,40.33,40.26,40.27,115776.0,33.462,33.4786,33.4204,33.4287,115776.0
2017-09-29 15:00:00,40.28,40.33,40.27,40.29,139629.0,33.4371,33.4786,33.4287,33.4454,139629.0
2017-09-29 15:30:00,40.29,40.33,40.22,40.29,750465.0,33.4454,33.4786,33.3872,33.4454,750465.0
2017-10-02 09:30:00,40.42,40.65,40.34,40.61,255844.0,33.5533,33.7442,33.4869,33.711,255844.0
2017-10-02 10:00:00,40.63,40.76,40.57,40.58,155194.0,33.7276,33.8355,33.6778,33.6861,155194.0
2017-10-02 10:30:00,40.58,40.59,40.44,40.46,206042.0,33.6861,33.6944,33.5699,33.5865,206042.0
2017-10-02 11:00:00,40.45,40.47,40.31,40.37,220376.0,33.5782,33.5948,33.462,33.5118,220376.0
2017-10-02 11:30:00,40.36,40.43,40.34,40.36,149069.0,33.5035,33.5616,33.4869,33.5035,149069.0
2017-10-02 12:00:00,40.35,40.41,40.33,40.33,185893.0,33.4952,33.545,33.4786,33.4786,185893.0
2017-10-02 12:30:00,40.33,40.42,40.33,40.42,134426.0,33.4786,33.5533,33.4786,33.5533,134426.0
2017-10-02 13:00:00,40.42,40.42,40.31,40.34,166985.0,33.5533,33.5533,33.462,33.4869,166985.0
2017-10-02 13:30:00,40.34,40.43,40.33,40.41,145778.0,33.4869,33.5616,33.4786,33.545,145778.0
2017-10-02 14:00:00,40.41,40.42,40.32,40.36,165901.0,33.545,33.5533,33.4703,33.5035,165901.0
2017-10-02 14:30:00,40.36,40.43,40.32,40.4,239139.0,33.5035,33.5616,33.4703,33.5367,239139.0
2017-10-02 15:00:00,40.4,40.43,40.33,40.4,226034.0,33.5367,33.5616,33.4786,33.5367,226034.0
2017-10-02 15:30:00,40.4,40.44,40.35,40.44,502336.0,33.5367,33.5699,33.4952,33.5699,502336.0
2017-10-03 09:30:00,40.5,40.74,40.21,40.26,272181.0,33.6197,33.8189,33.3789,33.4204,272181.0
2017-10-03 10:00:00,40.26,40.43,40.21,40.37,215676.0,33.4204,33.5616,33.3789,33.5118,215676.0
2017-10-03 10:30:00,40.36,40.37,40.29,40.33,125801.0,33.5035,33.5118,33.4454,33.4786,125801.0
2017-10-03 11:00:00,40.33,40.38,40.3,40.38,135411.0,33.4786,33.5201,33.4537,33.5201,135411.0
2017-10-03 11:30:00,40.39,40.42,40.3,40.31,145837.0,33.5284,33.5533,33.4537,33.462,145837.0
2017-10-03 12:00:00,40.31,40.37,40.29,40.34,128259.0,33.462,33.5118,33.4454,33.4869,128259.0
2017-10-03 12:30:00,40.35,40.45,40.33,40.45,87756.0,33.4952,33.5782,33.4786,33.5782,87756.0
2017-10-03 13:00:00,40.45,40.5,40.41,40.49,81210.0,33.5782,33.6197,33.545,33.6114,81210.0
2017-10-03 13:30:00,40.49,40.5,40.38,40.41,168879.0,33.6114,33.6197,33.5201,33.545,168879.0
2017-10-03 14:00:00,40.41,40.43,40.36,40.4,176206.0,33.545,33.5616,33.5035,33.5367,176206.0
2017-10-03 14:30:00,40.4,40.48,40.39,40.4,187468.0,33.5367,33.6031,33.5284,33.5367,187468.0
2017-10-03 15:00:00,40.41,40.49,40.39,40.48,166166.0,33.545,33.6114,33.5284,33.6031,166166.0
2017-10-03 15:30:00,40.48,40.53,40.43,40.45,623388.0,33.6031,33.6446,33.5616,33.5782,623388.0
2017-10-04 09:30:00,40.55,40.58,40.32,40.32,361973.0,33.6612,33.6861,33.4703,33.4703,361973.0
2017-10-04 10:00:00,40.32,40.39,40.29,40.34,212399.0,33.4703,33.5284,33.4454,33.4869,212399.0
2017-10-04 10:30:00,40.34,40.55,40.34,40.47,161892.0,33.4869,33.6612,33.4869,33.5948,161892.0
2017-10-04 11:00:00,40.47,40.82,40.47,40.8,296168.0,33.5948,33.8853,33.5948,33.8687,296168.0
2017-10-04 11:30:00,40.79,40.88,40.7,40.87,180684.0,33.8604,33.9351,33.7857,33.9268,180684.0
2017-10-04 12:00:00,40.88,40.9,40.77,40.77,155670.0,33.9351,33.9517,33.8438,33.8438,155670.0
2017-10-04 12:30:00,40.78,40.81,40.64,40.67,122770.0,33.8521,33.877,33.7359,33.7608,122770.0
2017-10-04 13:00:00,40.67,40.79,40.65,40.74,148520.0,33.7608,33.8604,33.7442,33.8189,148520.0
2017-10-04 13:30:00,40.75,40.85,40.7,40.84,135482.0,33.8272,33.9102,33.7857,33.9019,135482.0
2017-10-04 14:00:00,40.84,40.96,40.83,40.9,206365.0,33.9019,34.0015,33.8936,33.9517,206365.0
2017-10-04 14:30:00,40.9,40.99,40.89,40.98,192794.0,33.9517,34.0264,33.9434,34.0181,192794.0
2017-10-04 15:00:00,40.98,41.0,40.91,40.95,195330.0,34.0181,34.0347,33.96,33.9932,195330.0
2017-10-04 15:30:00,40.95,40.96,40.89,40.94,746207.0,33.9932,34.0015,33.9434,33.9849,746207.0
2017-10-05 09:30:00,40.91,41.16,40.79,40.9,316747.0,33.96,34.1676,33.8604,33.9517,316747.0
2017-10-05 10:00:00,40.9,41.1,40.84,41.06,161211.0,33.9517,34.1177,33.9019,34.0845,161211.0
2017-10-05 10:30:00,41.06,41.17,41.06,41.16,192825.0,34.0845,34.1759,34.0845,34.1676,192825.0
2017-10-05 11:00:00,41.17,41.25,41.13,41.23,160791.0,34.1759,34.2423,34.1426,34.2257,160791.0
2017-10-05 11:30:00,41.23,41.34,41.21,41.32,156515.0,34.2257,34.317,34.2091,34.3004,156515.0
2017-10-05 12:00:00,41.33,41.33,41.24,41.27,155504.0,34.3087,34.3087,34.234,34.2589,155504.0
2017-10-05 12:30:00,41.27,41.33,41.23,41.33,108223.0,34.2589,34.3087,34.2257,34.3087,108223.0
2017-10-05 13:00:00,41.32,41.46,41.32,41.42,181323.0,34.3004,34.4166,34.3004,34.3834,181323.0
2017-10-05 13:30:00,41.41,41.42,41.33,41.36,127283.0,34.3751,34.3834,34.3087,34.3336,127283.0
2017-10-05 14:00:00,41.36,41.37,41.29,41.31,153196.0,34.3336,34.3419,34.2755,34.2921,153196.0
2017-10-05 14:30:00,41.3,41.36,41.3,41.35,180165.0,34.2838,34.3336,34.2838,34.3253,180165.0
2017-10-05 15:00:00,41.36,41.36,41.27,41.33,211764.0,34.3336,34.3336,34.2589,34.3087,211764.0
2017-10-05 15:30:00,41.33,41.33,41.14,41.2,544575.0,34.3087,34.3087,34.151,34.2008,544575.0
2017-10-06 09:30:00,41.17,41.23,40.99,41.2,153093.0,34.1759,34.2257,34.0264,34.2008,153093.0
2017-10-06 10:00:00,41.2,41.3,41.17,41.28,113480.0,34.2008,34.2838,34.1759,34.2672,113480.0
2017-10-06 10:30:00,41.28,41.3,41.15,41.16,136472.0,34.2672,34.2838,34.1593,34.1676,136472.0
2017-10-06 11:00:00,41.16,41.18,41.04,41.07,90818.0,34.1676,34.1842,34.0679,34.0928,90818.0
2017-10-06 11:30:00,41.07,41.07,40.99,41.02,66843.0,34.0928,34.0928,34.0264,34.0513,66843.0
2017-10-06 12:00:00,41.02,41.12,41.0,41.12,108320.0,34.0513,34.1343,34.0347,34.1343,108320.0
2017-10-06 12:30:00,41.12,41.2,41.09,41.19,91092.0,34.1343,34.2008,34.1094,34.1925,91092.0
2017-10-06 13:00:00,41.18,41.26,41.16,41.21,128154.0,34.1842,34.2506,34.1676,34.2091,128154.0
2017-10-06 13:30:00,41.21,41.22,41.13,41.14,114816.0,34.2091,34.2174,34.1426,34.151,114816.0
2017-10-06 14:00:00,41.14,41.21,41.12,41.13,249587.0,34.151,34.2091,34.1343,34.1426,249587.0
2017-10-06 14:30:00,41.13,41.13,40.99,41.05,241507.0,34.1426,34.1426,34.0264,34.0762,241507.0
2017-10-06 15:00:00,41.05,41.06,41.01,41.03,295930.0,34.0762,34.0845,34.043,34.0596,295930.0
2017-10-06 15:30:00,41.03,41.06,40.99,41.05,573466.0,34.0596,34.0845,34.0264,34.0762,573466.0
2017-10-09 09:30:00,41.11,41.2,40.88,40.88,168857.0,34.126,34.2008,33.9351,33.9351,168857.0
2017-10-09 10:00:00,40.88,40.91,40.8,40.85,126097.0,33.9351,33.96,33.8687,33.9102,126097.0
2017-10-09 10:30:00,40.86,40.89,40.71,40.73,124785.0,33.9185,33.9434,33.794,33.8106,124785.0
2017-10-09 11:00:00,40.73,40.74,40.67,40.72,128517.0,33.8106,33.8189,33.7608,33.8023,128517.0
2017-10-09 11:30:00,40.73,40.76,40.67,40.69,87897.0,33.8106,33.8355,33.7608,33.7774,87897.0
2017-10-09 12:00:00,40.69,40.77,40.66,40.76,107987.0,33.7774,33.8438,33.7525,33.8355,107987.0
2017-10-09 12:30:00,40.76,40.8,40.7,40.79,191415.0,33.8355,33.8687,33.7857,33.8604,191415.0
2017-10-09 13:00:00,40.79,40.85,40.79,40.85,82040.0,33.8604,33.9102,33.8604,33.9102,82040.0
2017-10-09 13:30:00,40.85,40.88,40.8,40.87,77108.0,33.9102,33.9351,33.8687,33.9268,77108.0
2017-10-09 14:00:00,40.87,40.88,40.76,40.77,246327.0,33.9268,33.9351,33.8355,33.8438,246327.0
2017-10-09 14:30:00,40.77,40.8,40.7,40.7,119069.0,33.8438,33.8687,33.7857,33.7857,119069.0
2017-10-09 15:00:00,40.71,40.71,40.63,40.63,165043.0,33.794,33.794,33.7276,33.7276,165043.0
2017-10-09 15:30:00,40.64,40.64,40.52,40.59,504196.0,33.7359,33.7359,33.6363,33.6944,504196.0
2017-10-10 09:30:00,40.66,41.83,40.66,41.65,2170991.0,33.7525,34.7237,33.7525,34.5743,2170991.0
2017-10-10 10:00:00,41.65,41.69,41.32,41.64,710413.0,34.5743,34.6075,34.3004,34.566,710413.0
2017-10-10 10:30:00,41.64,41.86,41.51,41.83,700512.0,34.566,34.7486,34.4581,34.7237,700512.0
2017-10-10 11:00:00,41.82,41.93,41.58,41.9,515967.0,34.7154,34.8067,34.5162,34.7818,515967.0
2017-10-10 11:30:00,41.9,41.9,41.6,41.69,268332.0,34.7818,34.7818,34.5328,34.6075,268332.0
2017-10-10 12:00:00,41.68,41.7,41.6,41.62,217665.0,34.5992,34.6158,34.5328,34.5494,217665.0
2017-10-10 12:30:00,41.62,41.62,41.39,41.4,302013.0,34.5494,34.5494,34.3585,34.3668,302013.0
2017-10-10 13:00:00,41.4,41.48,41.32,41.41,445066.0,34.3668,34.4332,34.3004,34.3751,445066.0
2017-10-10 13:30:00,41.41,41.41,41.35,41.4,214828.0,34.3751,34.3751,34.3253,34.3668,214828.0
2017-10-10 14:00:00,41.4,41.4,41.33,41.38,274492.0,34.3668,34.3668,34.3087,34.3502,274492.0
2017-10-10 14:30:00,41.39,41.4,41.36,41.39,291116.0,34.3585,34.3668,34.3336,34.3585,291116.0
2017-10-10 15:00:00,41.39,41.44,41.34,41.39,351147.0,34.3585,34.4,34.317,34.3585,351147.0
2017-10-10 15:30:00,41.39,41.49,41.35,41.48,1039102.0,34.3585,34.4415,34.3253,34.4332,1039102.0
2017-10-11 09:30:00,41.5,41.65,41.18,41.26,302822.0,34.4498,34.5743,34.1842,34.2506,302822.0
2017-10-11 10:00:00,41.26,41.44,41.22,41.41,274813.0,34.2506,34.4,34.2174,34.3751,274813.0
2017-10-11 10:30:00,41.42,41.49,41.38,41.39,143195.0,34.3834,34.4415,34.3502,34.3585,143195.0
2017-10-11 11:00:00,41.38,41.39,41.29,41.39,267872.0,34.3502,34.3585,34.2755,34.3585,267872.0
2017-10-11 11:30:00,41.38,41.42,41.37,41.37,152303.0,34.3502,34.3834,34.3419,34.3419,152303.0
2017-10-11 12:00:00,41.37,41.44,41.34,41.44,174755.0,34.3419,34.4,34.317,34.4,174755.0
2017-10-11 12:30:00,41.44,41.46,41.34,41.34,217671.0,34.4,34.4166,34.317,34.317,217671.0
2017-10-11 13:00:00,41.34,41.39,41.31,41.38,68566.0,34.317,34.3585,34.2921,34.3502,68566.0
2017-10-11 13:30:00,41.38,41.38,41.21,41.26,143146.0,34.3502,34.3502,34.2091,34.2506,143146.0
2017-10-11 14:00:00,41.26,41.36,41.2,41.23,288797.0,34.2506,34.3336,34.2008,34.2257,288797.0
2017-10-11 14:30:00,41.23,41.37,41.23,41.34,232632.0,34.2257,34.3419,34.2257,34.317,232632.0
2017-10-11 15:00:00,41.34,41.36,41.28,41.34,252269.0,34.317,34.3336,34.2672,34.317,252269.0
2017-10-11 15:30:00,41.34,41.37,41.27,41.34,596650.0,34.317,34.3419,34.2589,34.317,596650.0
2017-10-12 09:30:00,41.15,41.32,41.01,41.24,153108.0,34.1593,34.3004,34.043,34.234,153108.0
2017-10-12 10:00:00,41.25,41.36,41.24,41.3,141435.0,34.2423,34.3336,34.234,34.2838,141435.0
2017-10-12 10:30:00,41.32,41.35,41.28,41.33,116435.0,34.3004,34.3253,34.2672,34.3087,116435.0
2017-10-12 11:00:00,41.34,41.47,41.33,41.39,165842.0,34.317,34.4249,34.3087,34.3585,165842.0
2017-10-12 11:30:00,41.39,41.43,41.36,41.41,97301.0,34.3585,34.3917,34.3336,34.3751,97301.0
2017-10-12 12:00:00,41.4,41.41,41.3,41.31,103952.0,34.3668,34.3751,34.2838,34.2921,103952.0
2017-10-12 12:30:00,41.3,41.33,41.22,41.27,100480.0,34.2838,34.3087,34.2174,34.2589,100480.0
2017-10-12 13:00:00,41.27,41.31,41.24,41.28,84449.0,34.2589,34.2921,34.234,34.2672,84449.0
2017-10-12 13:30:00,41.29,41.41,41.27,41.39,123157.0,34.2755,34.3751,34.2589,34.3585,123157.0
2017-10-12 14:00:00,41.39,41.42,41.35,41.4,168035.0,34.3585,34.3834,34.3253,34.3668,168035.0
2017-10-12 14:30:00,41.4,41.43,41.34,41.42,184097.0,34.3668,34.3917,34.317,34.3834,184097.0
2017-10-12 15:00:00,41.41,41.48,41.41,41.43,222872.0,34.3751,34.4332,34.3751,34.3917,222872.0
2017-10-12 15:30:00,41.43,41.44,41.36,41.38,468107.0,34.3917,34.4,34.3336,34.3502,468107.0
2017-10-13 09:30:00,41.45,41.54,41.35,41.51,301499.0,34.4083,34.483,34.3253,34.4581,301499.0
2017-10-13 10:00:00,41.51,41.77,41.49,41.73,189729.0,34.4581,34.6739,34.4415,34.6407,189729.0
2017-10-13 10:30:00,41.74,41.74,41.58,41.7,114602.0,34.649,34.649,34.5162,34.6158,114602.0
2017-10-13 11:00:00,41.7,41.7,41.65,41.68,125559.0,34.6158,34.6158,34.5743,34.5992,125559.0
2017-10-13 11:30:00,41.68,41.77,41.63,41.73,182801.0,34.5992,34.6739,34.5577,34.6407,182801.0
2017-10-13 12:00:00,41.73,41.74,41.6,41.61,97677.0,34.6407,34.649,34.5328,34.5411,97677.0
2017-10-13 12:30:00,41.61,41.64,41.55,41.59,92428.0,34.5411,34.566,34.4913,34.5245,92428.0
2017-10-13 13:00:00,41.58,41.6,41.53,41.59,111980.0,34.5162,34.5328,34.4747,34.5245,111980.0
2017-10-13 13:30:00,41.58,41.65,41.58,41.65,210969.0,34.5162,34.5743,34.5162,34.5743,210969.0
2017-10-13 14:00:00,41.65,41.7,41.63,41.69,209962.0,34.5743,34.6158,34.5577,34.6075,209962.0
2017-10-13 14:30:00,41.69,41.76,41.67,41.68,151680.0,34.6075,34.6656,34.5909,34.5992,151680.0
2017-10-13 15:00:00,41.68,41.71,41.6,41.66,263448.0,34.5992,34.6241,34.5328,34.5826,263448.0
2017-10-13 15:30:00,41.66,41.71,41.61,41.71,546751.0,34.5826,34.6241,34.5411,34.6241,546751.0
2017-10-16 09:30:00,41.82,41.86,41.53,41.63,326343.0,34.7154,34.7486,34.4747,34.5577,326343.0
2017-10-16 10:00:00,41.63,41.67,41.56,41.66,278644.0,34.5577,34.5909,34.4996,34.5826,278644.0
2017-10-16 10:30:00,41.66,41.67,41.41,41.43,181749.0,34.5826,34.5909,34.3751,34.3917,181749.0
2017-10-16 11:00:00,41.43,41.7,41.42,41.7,134290.0,34.3917,34.6158,34.3834,34.6158,134290.0
2017-10-16 11:30:00,41.7,41.71,41.52,41.57,150899.0,34.6158,34.6241,34.4664,34.5079,150899.0
2017-10-16 12:00:00,41.57,41.6,41.51,41.55,79307.0,34.5079,34.5328,34.4581,34.4913,79307.0
2017-10-16 12:30:00,41.54,41.54,41.41,41.46,123662.0,34.483,34.483,34.3751,34.4166,123662.0
2017-10-16 13:00:00,41.46,41.53,41.46,41.51,93660.0,34.4166,34.4747,34.4166,34.4581,93660.0
2017-10-16 13:30:00,41.51,41.6,41.49,41.53,106529.0,34.4581,34.5328,34.4415,34.4747,106529.0
2017-10-16 14:00:00,41.53,41.66,41.52,41.63,134412.0,34.4747,34.5826,34.4664,34.5577,134412.0
2017-10-16 14:30:00,41.64,41.7,41.62,41.66,142824.0,34.566,34.6158,34.5494,34.5826,142824.0
2017-10-16 15:00:00,41.66,41.7,41.63,41.67,165050.0,34.5826,34.6158,34.5577,34.5909,165050.0
2017-10-16 15:30:00,41.68,41.79,41.67,41.76,567875.0,34.5992,34.6905,34.5909,34.6656,567875.0
2017-10-17 09:30:00,41.62,41.73,41.49,41.6,210885.0,34.5494,34.6407,34.4415,34.5328,210885.0
2017-10-17 10:00:00,41.59,41.63,41.47,41.5,144996.0,34.5245,34.5577,34.4249,34.4498,144996.0
2017-10-17 10:30:00,41.5,41.51,41.31,41.32,112552.0,34.4498,34.4581,34.2921,34.3004,112552.0
2017-10-17 11:00:00,41.32,41.42,41.29,41.34,304600.0,34.3004,34.3834,34.2755,34.317,304600.0
2017-10-17 11:30:00,41.33,41.36,41.21,41.22,203945.0,34.3087,34.3336,34.2091,34.2174,203945.0
2017-10-17 12:00:00,41.23,41.24,41.19,41.22,165615.0,34.2257,34.234,34.1925,34.2174,165615.0
2017-10-17 12:30:00,41.22,41.25,41.12,41.25,133521.0,34.2174,34.2423,34.1343,34.2423,133521.0
2017-10-17 13:00:00,41.25,41.28,41.13,41.16,179992.0,34.2423,34.2672,34.1426,34.1676,179992.0
2017-10-17 13:30:00,41.15,41.21,41.14,41.17,155623.0,34.1593,34.2091,34.151,34.1759,155623.0
2017-10-17 14:00:00,41.18,41.23,41.16,41.2,171323.0,34.1842,34.2257,34.1676,34.2008,171323.0
2017-10-17 14:30:00,41.2,41.28,41.13,41.22,184176.0,34.2008,34.2672,34.1426,34.2174,184176.0
2017-10-17 15:00:00,41.22,41.23,41.09,41.12,221324.0,34.2174,34.2257,34.1094,34.1343,221324.0
2017-10-17 15:30:00,41.12,41.24,41.11,41.21,582638.0,34.1343,34.234,34.126,34.2091,582638.0
2017-10-18 09:30:00,40.87,41.16,40.79,40.94,301524.0,33.9268,34.1676,33.8604,33.9849,301524.0
2017-10-18 10:00:00,40.93,41.0,40.84,40.94,203309.0,33.9766,34.0347,33.9019,33.9849,203309.0
2017-10-18 10:30:00,40.95,40.98,40.85,40.9,350640.0,33.9932,34.0181,33.9102,33.9517,350640.0
2017-10-18 11:00:00,40.91,41.18,40.89,41.16,221939.0,33.96,34.1842,33.9434,34.1676,221939.0
2017-10-18 11:30:00,41.16,41.18,41.08,41.1,73359.0,34.1676,34.1842,34.1011,34.1177,73359.0
2017-10-18 12:00:00,41.1,41.16,41.08,41.13,60582.0,34.1177,34.1676,34.1011,34.1426,60582.0
2017-10-18 12:30:00,41.12,41.13,41.03,41.04,90162.0,34.1343,34.1426,34.0596,34.0679,90162.0
2017-10-18 13:00:00,41.04,41.07,41.02,41.06,69923.0,34.0679,34.0928,34.0513,34.0845,69923.0
2017-10-18 13:30:00,41.06,41.08,40.99,41.0,131210.0,34.0845,34.1011,34.0264,34.0347,131210.0
2017-10-18 14:00:00,41.01,41.04,40.86,40.95,321382.0,34.043,34.0679,33.9185,33.9932,321382.0
2017-10-18 14:30:00,40.94,40.95,40.82,40.84,224647.0,33.9849,33.9932,33.8853,33.9019,224647.0
2017-10-18 15:00:00,40.84,40.89,40.83,40.85,186541.0,33.9019,33.9434,33.8936,33.9102,186541.0
2017-10-18 15:30:00,40.85,40.87,40.63,40.67,789356.0,33.9102,33.9268,33.7276,33.7608,789356.0
2017-10-19 09:30:00,40.67,40.96,40.6,40.86,235953.0,33.7608,34.0015,33.7027,33.9185,235953.0
2017-10-19 10:00:00,40.86,40.97,40.75,40.94,169511.0,33.9185,34.0098,33.8272,33.9849,169511.0
2017-10-19 10:30:00,40.94,41.0,40.88,40.99,307144.0,33.9849,34.0347,33.9351,34.0264,307144.0
2017-10-19 11:00:00,40.99,41.05,40.96,40.99,154734.0,34.0264,34.0762,34.0015,34.0264,154734.0
2017-10-19 11:30:00,41.0,41.03,40.97,41.01,113868.0,34.0347,34.0596,34.0098,34.043,113868.0
2017-10-19 12:00:00,41.02,41.2,41.0,41.2,121149.0,34.0513,34.2008,34.0347,34.2008,121149.0
2017-10-19 12:30:00,41.2,41.21,41.13,41.17,114135.0,34.2008,34.2091,34.1426,34.1759,114135.0
2017-10-19 13:00:00,41.16,41.21,41.13,41.18,189072.0,34.1676,34.2091,34.1426,34.1842,189072.0
2017-10-19 13:30:00,41.18,41.3,41.14,41.27,153778.0,34.1842,34.2838,34.151,34.2589,153778.0
2017-10-19 14:00:00,41.28,41.35,41.28,41.32,162476.0,34.2672,34.3253,34.2672,34.3004,162476.0
2017-10-19 14:30:00,41.32,41.33,41.27,41.27,137329.0,34.3004,34.3087,34.2589,34.2589,137329.0
2017-10-19 15:00:00,41.27,41.28,41.2,41.22,239689.0,34.2589,34.2672,34.2008,34.2174,239689.0
2017-10-19 15:30:00,41.23,41.24,41.19,41.24,611210.0,34.2257,34.234,34.1925,34.234,611210.0
2017-10-20 09:30:00,41.46,41.63,41.35,41.49,315622.0,34.4166,34.5577,34.3253,34.4415,315622.0
2017-10-20 10:00:00,41.48,41.59,41.44,41.58,128110.0,34.4332,34.5245,34.4,34.5162,128110.0
2017-10-20 10:30:00,41.59,41.59,41.51,41.53,126909.0,34.5245,34.5245,34.4581,34.4747,126909.0
2017-10-20 11:00:00,41.54,41.57,41.46,41.5,97154.0,34.483,34.5079,34.4166,34.4498,97154.0
2017-10-20 11:30:00,41.49,41.63,41.48,41.61,119845.0,34.4415,34.5577,34.4332,34.5411,119845.0
2017-10-20 12:00:00,41.61,41.74,41.58,41.72,165203.0,34.5411,34.649,34.5162,34.6324,165203.0
2017-10-20 12:30:00,41.72,41.75,41.7,41.72,135376.0,34.6324,34.6573,34.6158,34.6324,135376.0
2017-10-20 13:00:00,41.71,41.79,41.69,41.78,110676.0,34.6241,34.6905,34.6075,34.6822,110676.0
2017-10-20 13:30:00,41.78,41.86,41.78,41.84,140799.0,34.6822,34.7486,34.6822,34.732,140799.0
2017-10-20 14:00:00,41.84,41.91,41.84,41.89,260899.0,34.732,34.7901,34.732,34.7735,260899.0
2017-10-20 14:30:00,41.89,41.93,41.87,41.91,193793.0,34.7735,34.8067,34.7569,34.7901,193793.0
2017-10-20 15:00:00,41.91,41.92,41.73,41.73,300570.0,34.7901,34.7984,34.6407,34.6407,300570.0
2017-10-20 15:30:00,41.73,41.8,41.56,41.62,863632.0,34.6407,34.6988,34.4996,34.5494,863632.0
2017-10-23 09:30:00,41.63,41.72,41.45,41.47,201335.0,34.5577,34.6324,34.4083,34.4249,201335.0
2017-10-23 10:00:00,41.48,41.77,41.46,41.67,92724.0,34.4332,34.6739,34.4166,34.5909,92724.0
2017-10-23 10:30:00,41.67,41.78,41.66,41.73,108562.0,34.5909,34.6822,34.5826,34.6407,108562.0
2017-10-23 11:00:00,41.73,41.76,41.68,41.69,132706.0,34.6407,34.6656,34.5992,34.6075,132706.0
2017-10-23 11:30:00,41.69,41.7,41.6,41.65,111580.0,34.6075,34.6158,34.5328,34.5743,111580.0
2017-10-23 12:00:00,41.65,41.65,41.56,41.56,127177.0,34.5743,34.5743,34.4996,34.4996,127177.0
2017-10-23 12:30:00,41.57,41.67,41.56,41.66,96369.0,34.5079,34.5909,34.4996,34.5826,96369.0
2017-10-23 13:00:00,41.66,41.69,41.64,41.67,87655.0,34.5826,34.6075,34.566,34.5909,87655.0
2017-10-23 13:30:00,41.66,41.74,41.6,41.7,129311.0,34.5826,34.649,34.5328,34.6158,129311.0
2017-10-23 14:00:00,41.7,41.71,41.53,41.59,143420.0,34.6158,34.6241,34.4747,34.5245,143420.0
2017-10-23 14:30:00,41.59,41.61,41.51,41.61,111093.0,34.5245,34.5411,34.4581,34.5411,111093.0
2017-10-23 15:00:00,41.6,41.61,41.47,41.5,186455.0,34.5328,34.5411,34.4249,34.4498,186455.0
2017-10-23 15:30:00,41.5,41.62,41.49,41.62,902794.0,34.4498,34.5494,34.4415,34.5494,902794.0
2017-10-24 09:30:00,41.59,42.04,41.45,41.98,491514.0,34.5245,34.8981,34.4083,34.8482,491514.0
2017-10-24 10:00:00,41.98,42.13,41.96,42.05,306887.0,34.8482,34.9728,34.8316,34.9064,306887.0
2017-10-24 10:30:00,42.04,42.17,42.0,42.16,214437.0,34.8981,35.006,34.8648,34.9977,214437.0
2017-10-24 11:00:00,42.16,42.19,42.07,42.09,180690.0,34.9977,35.0226,34.923,34.9396,180690.0
2017-10-24 11:30:00,42.09,42.09,42.0,42.01,170940.0,34.9396,34.9396,34.8648,34.8732,170940.0
2017-10-24 12:00:00,42.01,42.04,41.95,42.03,214719.0,34.8732,34.8981,34.8233,34.8898,214719.0
2017-10-24 12:30:00,42.02,42.15,42.02,42.15,360057.0,34.8815,34.9894,34.8815,34.9894,360057.0
2017-10-24 13:00:00,42.16,42.18,42.03,42.09,100741.0,34.9977,35.0143,34.8898,34.9396,100741.0
2017-10-24 13:30:00,42.09,42.15,42.06,42.1,111578.0,34.9396,34.9894,34.9147,34.9479,111578.0
2017-10-24 14:00:00,42.1,42.12,42.05,42.08,202729.0,34.9479,34.9645,34.9064,34.9313,202729.0
2017-10-24 14:30:00,42.08,42.09,42.04,42.05,316882.0,34.9313,34.9396,34.8981,34.9064,316882.0
2017-10-24 15:00:00,42.06,42.08,42.0,42.05,335522.0,34.9147,34.9313,34.8648,34.9064,335522.0
2017-10-24 15:30:00,42.04,42.1,41.92,41.95,572499.0,34.8981,34.9479,34.7984,34.8233,572499.0
2017-10-25 09:30:00,41.96,42.12,41.59,41.62,577755.0,34.8316,34.9645,34.5245,34.5494,577755.0
2017-10-25 10:00:00,41.63,41.65,41.23,41.27,441852.0,34.5577,34.5743,34.2257,34.2589,441852.0
2017-10-25 10:30:00,41.27,41.31,41.06,41.1,457354.0,34.2589,34.2921,34.0845,34.1177,457354.0
2017-10-25 11:00:00,41.11,41.17,40.93,40.95,407462.0,34.126,34.1759,33.9766,33.9932,407462.0
2017-10-25 11:30:00,40.95,41.19,40.94,41.12,147846.0,33.9932,34.1925,33.9849,34.1343,147846.0
2017-10-25 12:00:00,41.12,41.13,40.83,40.84,194615.0,34.1343,34.1426,33.8936,33.9019,194615.0
2017-10-25 12:30:00,40.84,40.92,40.8,40.9,120268.0,33.9019,33.9683,33.8687,33.9517,120268.0
2017-10-25 13:00:00,40.9,40.9,40.78,40.8,162100.0,33.9517,33.9517,33.8521,33.8687,162100.0
2017-10-25 13:30:00,40.8,41.02,40.8,41.02,126892.0,33.8687,34.0513,33.8687,34.0513,126892.0
2017-10-25 14:00:00,41.03,41.28,41.0,41.28,239367.0,34.0596,34.2672,34.0347,34.2672,239367.0
2017-10-25 14:30:00,41.27,41.28,41.08,41.23,190629.0,34.2589,34.2672,34.1011,34.2257,190629.0
2017-10-25 15:00:00,41.23,41.23,41.1,41.22,170186.0,34.2257,34.2257,34.1177,34.2174,170186.0
2017-10-25 15:30:00,41.22,41.23,41.09,41.2,592131.0,34.2174,34.2257,34.1094,34.2008,592131.0
2017-10-26 09:30:00,41.49,41.78,41.41,41.78,291724.0,34.4415,34.6822,34.3751,34.6822,291724.0
2017-10-26 10:00:00,41.78,41.99,41.74,41.98,286023.0,34.6822,34.8565,34.649,34.8482,286023.0
2017-10-26 10:30:00,41.98,42.04,41.93,41.99,276719.0,34.8482,34.8981,34.8067,34.8565,276719.0
2017-10-26 11:00:00,41.98,42.19,41.97,42.13,402062.0,34.8482,35.0226,34.8399,34.9728,402062.0
2017-10-26 11:30:00,42.14,42.23,42.11,42.22,289211.0,34.9811,35.0558,34.9562,35.0475,289211.0
2017-10-26 12:00:00,42.21,42.28,42.11,42.21,435710.0,35.0392,35.0973,34.9562,35.0392,435710.0
2017-10-26 12:30:00,42.21,42.22,42.11,42.18,308137.0,35.0392,35.0475,34.9562,35.0143,308137.0
2017-10-26 13:00:00,42.18,42.28,42.15,42.2,176486.0,35.0143,35.0973,34.9894,35.0309,176486.0
2017-10-26 13:30:00,42.2,42.3,42.17,42.3,306092.0,35.0309,35.1139,35.006,35.1139,306092.0
2017-10-26 14:00:00,42.3,42.31,42.19,42.25,266921.0,35.1139,35.1222,35.0226,35.0724,266921.0
2017-10-26 14:30:00,42.25,42.25,42.16,42.2,394431.0,35.0724,35.0724,34.9977,35.0309,394431.0
2017-10-26 15:00:00,42.2,42.26,42.18,42.26,547421.0,35.0309,35.0807,35.0143,35.0807,547421.0
2017-10-26 15:30:00,42.26,42.3,42.16,42.18,821433.0,35.0807,35.1139,34.9977,35.0143,821433.0
2017-10-27 09:30:00,42.12,42.29,42.03,42.27,370279.0,34.9645,35.1056,34.8898,35.089,370279.0
2017-10-27 10:00:00,42.24,42.39,42.21,42.32,223616.0,35.0641,35.1886,35.0392,35.1305,223616.0
2017-10-27 10:30:00,42.32,42.45,42.32,42.38,186961.0,35.1305,35.2384,35.1305,35.1803,186961.0
2017-10-27 11:00:00,42.39,42.49,42.36,42.46,194839.0,35.1886,35.2716,35.1637,35.2467,194839.0
2017-10-27 11:30:00,42.46,42.5,42.32,42.34,138032.0,35.2467,35.2799,35.1305,35.1471,138032.0
2017-10-27 12:00:00,42.34,42.42,42.25,42.29,195238.0,35.1471,35.2135,35.0724,35.1056,195238.0
2017-10-27 12:30:00,42.3,42.42,42.29,42.38,78111.0,35.1139,35.2135,35.1056,35.1803,78111.0
2017-10-27 13:00:00,42.38,42.44,42.36,42.43,194179.0,35.1803,35.2301,35.1637,35.2218,194179.0
2017-10-27 13:30:00,42.44,42.6,42.39,42.47,214790.0,35.2301,35.3629,35.1886,35.255,214790.0
2017-10-27 14:00:00,42.46,42.56,42.44,42.51,192906.0,35.2467,35.3297,35.2301,35.2882,192906.0
2017-10-27 14:30:00,42.5,42.58,42.49,42.56,154271.0,35.2799,35.3463,35.2716,35.3297,154271.0
2017-10-27 15:00:00,42.56,42.56,42.4,42.42,209031.0,35.3297,35.3297,35.1969,35.2135,209031.0
2017-10-27 15:30:00,42.42,42.47,42.37,42.42,491825.0,35.2135,35.255,35.172,35.2135,491825.0
2017-10-30 09:30:00,42.18,42.39,42.0,42.39,412128.0,35.0143,35.1886,34.8648,35.1886,412128.0
2017-10-30 10:00:00,42.39,42.43,42.09,42.2,418391.0,35.1886,35.2218,34.9396,35.0309,418391.0
2017-10-30 10:30:00,42.2,42.34,42.2,42.3,145646.0,35.0309,35.1471,35.0309,35.1139,145646.0
2017-10-30 11:00:00,42.3,42.35,42.23,42.3,137199.0,35.1139,35.1554,35.0558,35.1139,137199.0
2017-10-30 11:30:00,42.3,42.33,42.13,42.26,278473.0,35.1139,35.1388,34.9728,35.0807,278473.0
2017-10-30 12:00:00,42.25,42.26,42.15,42.22,136523.0,35.0724,35.0807,34.9894,35.0475,136523.0
2017-10-30 12:30:00,42.23,42.45,42.23,42.43,207453.0,35.0558,35.2384,35.0558,35.2218,207453.0
2017-10-30 13:00:00,42.42,42.44,42.29,42.34,238213.0,35.2135,35.2301,35.1056,35.1471,238213.0
2017-10-30 13:30:00,42.34,42.37,42.09,42.12,242353.0,35.1471,35.172,34.9396,34.9645,242353.0
2017-10-30 14:00:00,42.12,42.18,42.0,42.02,389447.0,34.9645,35.0143,34.8648,34.8815,389447.0
2017-10-30 14:30:00,42.03,42.03,41.88,41.89,230423.0,34.8898,34.8898,34.7652,34.7735,230423.0
2017-10-30 15:00:00,41.89,42.04,41.83,42.0,376004.0,34.7735,34.8981,34.7237,34.8648,376004.0
2017-10-30 15:30:00,42.01,42.15,41.99,42.14,942055.0,34.8732,34.9894,34.8565,34.9811,942055.0
2017-10-31 09:30:00,41.98,41.98,41.64,41.73,556066.0,34.8482,34.8482,34.566,34.6407,556066.0
2017-10-31 10:00:00,41.73,41.74,41.31,41.42,326925.0,34.6407,34.649,34.2921,34.3834,326925.0
2017-10-31 10:30:00,41.42,41.55,41.29,41.33,264193.0,34.3834,34.4913,34.2755,34.3087,264193.0
2017-10-31 11:00:00,41.33,41.37,41.24,41.26,164707.0,34.3087,34.3419,34.234,34.2506,164707.0
2017-10-31 11:30:00,41.26,41.38,41.25,41.38,155225.0,34.2506,34.3502,34.2423,34.3502,155225.0
2017-10-31 12:00:00,41.38,41.42,41.32,41.41,248042.0,34.3502,34.3834,34.3004,34.3751,248042.0
2017-10-31 12:30:00,41.41,41.48,41.38,41.39,188631.0,34.3751,34.4332,34.3502,34.3585,188631.0
2017-10-31 13:00:00,41.39,41.46,41.36,41.41,184690.0,34.3585,34.4166,34.3336,34.3751,184690.0
2017-10-31 13:30:00,41.41,41.47,41.41,41.45,142606.0,34.3751,34.4249,34.3751,34.4083,142606.0
2017-10-31 14:00:00,41.45,41.57,41.41,41.56,209786.0,34.4083,34.5079,34.3751,34.4996,209786.0
2017-10-31 14:30:00,41.57,41.62,41.51,41.55,234922.0,34.5079,34.5494,34.4581,34.4913,234922.0
2017-10-31 15:00:00,41.55,41.57,41.48,41.5,366342.0,34.4913,34.5079,34.4332,34.4498,366342.0
2017-10-31 15:30:00,41.5,41.5,41.27,41.39,1159498.0,34.4498,34.4498,34.2589,34.3585,1159498.0
2017-11-01 09:30:00,41.76,41.85,41.53,41.55,159823.0,34.6656,34.7403,34.4747,34.4913,159823.0
2017-11-01 10:00:00,41.55,41.55,41.38,41.39,152154.0,34.4913,34.4913,34.3502,34.3585,152154.0
2017-11-01 10:30:00,41.37,41.46,41.1,41.13,225241.0,34.3419,34.4166,34.1177,34.1426,225241.0
2017-11-01 11:00:00,41.16,41.32,41.16,41.3,123518.0,34.1676,34.3004,34.1676,34.2838,123518.0
2017-11-01 11:30:00,41.3,41.35,41.17,41.21,235721.0,34.2838,34.3253,34.1759,34.2091,235721.0
2017-11-01 12:00:00,41.21,41.24,41.14,41.2,191634.0,34.2091,34.234,34.151,34.2008,191634.0
2017-11-01 12:30:00,41.2,41.52,41.2,41.48,780342.0,34.2008,34.4664,34.2008,34.4332,780342.0
2017-11-01 13:00:00,41.47,41.47,41.33,41.38,191269.0,34.4249,34.4249,34.3087,34.3502,191269.0
2017-11-01 13:30:00,41.38,41.45,41.32,41.43,210130.0,34.3502,34.4083,34.3004,34.3917,210130.0
2017-11-01 14:00:00,41.45,41.46,41.3,41.31,238826.0,34.4083,34.4166,34.2838,34.2921,238826.0
2017-11-01 14:30:00,41.32,41.43,41.31,41.37,168963.0,34.3004,34.3917,34.2921,34.3419,168963.0
2017-11-01 15:00:00,41.38,41.44,41.34,41.36,232329.0,34.3502,34.4,34.317,34.3336,232329.0
2017-11-01 15:30:00,41.36,41.39,41.17,41.21,579568.0,34.3336,34.3585,34.1759,34.2091,579568.0
2017-11-02 09:30:00,41.15,41.4,41.12,41.25,164134.0,34.1593,34.3668,34.1343,34.2423,164134.0
2017-11-02 10:00:00,41.26,41.26,40.67,40.81,249226.0,34.2506,34.2506,33.7608,33.877,249226.0
2017-11-02 10:30:00,40.82,41.04,40.82,40.94,110146.0,33.8853,34.0679,33.8853,33.9849,110146.0
2017-11-02 11:00:00,40.93,41.03,40.89,40.99,103800.0,33.9766,34.0596,33.9434,34.0264,103800.0
2017-11-02 11:30:00,40.99,41.12,40.96,41.08,85773.0,34.0264,34.1343,34.0015,34.1011,85773.0
2017-11-02 12:00:00,41.07,41.09,40.99,41.04,126283.0,34.0928,34.1094,34.0264,34.0679,126283.0
2017-11-02 12:30:00,41.03,41.08,41.0,41.04,113769.0,34.0596,34.1011,34.0347,34.0679,113769.0
2017-11-02 13:00:00,41.05,41.05,40.94,40.98,69844.0,34.0762,34.0762,33.9849,34.0181,69844.0
2017-11-02 13:30:00,40.98,40.98,40.87,40.89,268367.0,34.0181,34.0181,33.9268,33.9434,268367.0
2017-11-02 14:00:00,40.9,40.92,40.66,40.69,286297.0,33.9517,33.9683,33.7525,33.7774,286297.0
2017-11-02 14:30:00,40.69,40.74,40.65,40.65,154983.0,33.7774,33.8189,33.7442,33.7442,154983.0
2017-11-02 15:00:00,40.66,40.7,40.56,40.66,343197.0,33.7525,33.7857,33.6695,33.7525,343197.0
2017-11-02 15:30:00,40.66,40.7,40.6,40.65,724987.0,33.7525,33.7857,33.7027,33.7442,724987.0
2017-11-03 09:30:00,40.51,40.83,40.33,40.67,382381.0,33.628,33.8936,33.4786,33.7608,382381.0
2017-11-03 10:00:00,40.69,40.98,40.66,40.82,152449.0,33.7774,34.0181,33.7525,33.8853,152449.0
2017-11-03 10:30:00,40.82,40.87,40.56,40.6,516319.0,33.8853,33.9268,33.6695,33.7027,516319.0
2017-11-03 11:00:00,40.6,40.71,40.57,40.65,305480.0,33.7027,33.794,33.6778,33.7442,305480.0
2017-11-03 11:30:00,40.65,40.66,40.52,40.58,180547.0,33.7442,33.7525,33.6363,33.6861,180547.0
2017-11-03 12:00:00,40.57,40.66,40.56,40.66,144911.0,33.6778,33.7525,33.6695,33.7525,144911.0
2017-11-03 12:30:00,40.67,40.68,40.59,40.64,146683.0,33.7608,33.7691,33.6944,33.7359,146683.0
2017-11-03 13:00:00,40.64,40.66,40.61,40.63,101435.0,33.7359,33.7525,33.711,33.7276,101435.0
2017-11-03 13:30:00,40.63,40.66,40.57,40.63,134193.0,33.7276,33.7525,33.6778,33.7276,134193.0
2017-11-03 14:00:00,40.64,40.68,40.62,40.67,145632.0,33.7359,33.7691,33.7193,33.7608,145632.0
2017-11-03 14:30:00,40.67,40.75,40.64,40.73,181269.0,33.7608,33.8272,33.7359,33.8106,181269.0
2017-11-03 15:00:00,40.72,40.74,40.64,40.67,153272.0,33.8023,33.8189,33.7359,33.7608,153272.0
2017-11-03 15:30:00,40.67,40.72,40.61,40.67,590659.0,33.7608,33.8023,33.711,33.7608,590659.0
2017-11-06 09:30:00,40.84,41.06,40.73,40.82,350865.0,33.9019,34.0845,33.8106,33.8853,350865.0
2017-11-06 10:00:00,40.82,41.04,40.78,41.01,152115.0,33.8853,34.0679,33.8521,34.043,152115.0
2017-11-06 10:30:00,41.02,41.05,40.85,40.88,186891.0,34.0513,34.0762,33.9102,33.9351,186891.0
2017-11-06 11:00:00,40.89,40.95,40.83,40.95,286129.0,33.9434,33.9932,33.8936,33.9932,286129.0
2017-11-06 11:30:00,40.96,41.16,40.95,41.09,236040.0,34.0015,34.1676,33.9932,34.1094,236040.0
2017-11-06 12:00:00,41.1,41.35,41.1,41.28,152489.0,34.1177,34.3253,34.1177,34.2672,152489.0
2017-11-06 12:30:00,41.28,41.29,41.1,41.14,174181.0,34.2672,34.2755,34.1177,34.151,174181.0
2017-11-06 13:00:00,41.14,41.22,41.1,41.19,166483.0,34.151,34.2174,34.1177,34.1925,166483.0
2017-11-06 13:30:00,41.19,41.27,41.17,41.18,135282.0,34.1925,34.2589,34.1759,34.1842,135282.0
2017-11-06 14:00:00,41.19,41.22,41.12,41.16,155127.0,34.1925,34.2174,34.1343,34.1676,155127.0
2017-11-06 14:30:00,41.16,41.22,41.11,41.17,144254.0,34.1676,34.2174,34.126,34.1759,144254.0
2017-11-06 15:00:00,41.16,41.2,41.09,41.11,171076.0,34.1676,34.2008,34.1094,34.126,171076.0
2017-11-06 15:30:00,41.12,41.15,41.07,41.09,422048.0,34.1343,34.1593,34.0928,34.1094,422048.0
2017-11-07 09:30:00,41.22,41.56,41.09,41.13,364472.0,34.2174,34.4996,34.1094,34.1426,364472.0
2017-11-07 10:00:00,41.13,41.17,40.87,40.88,240198.0,34.1426,34.1759,33.9268,33.9351,240198.0
2017-11-07 10:30:00,40.87,41.1,40.84,41.04,402944.0,33.9268,34.1177,33.9019,34.0679,402944.0
2017-11-07 11:00:00,41.04,41.12,40.94,41.12,425155.0,34.0679,34.1343,33.9849,34.1343,425155.0
2017-11-07 11:30:00,41.13,41.19,40.96,40.99,270281.0,34.1426,34.1925,34.0015,34.0264,270281.0
2017-11-07 12:00:00,41.0,41.06,40.89,40.95,355869.0,34.0347,34.0845,33.9434,33.9932,355869.0
2017-11-07 12:30:00,40.95,40.95,40.85,40.86,87854.0,33.9932,33.9932,33.9102,33.9185,87854.0
2017-11-07 13:00:00,40.87,40.92,40.81,40.92,144804.0,33.9268,33.9683,33.877,33.9683,144804.0
2017-11-07 13:30:00,40.92,40.96,40.85,40.96,134792.0,33.9683,34.0015,33.9102,34.0015,134792.0
2017-11-07 14:00:00,40.96,40.98,40.85,40.88,89472.0,34.0015,34.0181,33.9102,33.9351,89472.0
2017-11-07 14:30:00,40.87,40.91,40.79,40.8,145834.0,33.9268,33.96,33.8604,33.8687,145834.0
2017-11-07 15:00:00,40.81,40.87,40.77,40.8,141600.0,33.877,33.9268,33.8438,33.8687,141600.0
2017-11-07 15:30:00,40.8,40.99,40.78,40.98,639563.0,33.8687,34.0264,33.8521,34.0181,639563.0
2017-11-08 09:30:00,40.95,40.96,40.68,40.86,430082.0,33.9932,34.0015,33.7691,33.9185,430082.0
2017-11-08 10:00:00,40.87,41.02,40.85,41.02,87725.0,33.9268,34.0513,33.9102,34.0513,87725.0
2017-11-08 10:30:00,41.02,41.18,40.97,40.98,207112.0,34.0513,34.1842,34.0098,34.0181,207112.0
2017-11-08 11:00:00,40.99,41.05,40.9,40.93,112877.0,34.0264,34.0762,33.9517,33.9766,112877.0
2017-11-08 11:30:00,40.94,41.02,40.84,40.96,162893.0,33.9849,34.0513,33.9019,34.0015,162893.0
2017-11-08 12:00:00,40.96,41.02,40.96,41.0,142883.0,34.0015,34.0513,34.0015,34.0347,142883.0
2017-11-08 12:30:00,41.0,41.02,40.91,40.93,70619.0,34.0347,34.0513,33.96,33.9766,70619.0
2017-11-08 13:00:00,40.94,41.05,40.94,41.04,112073.0,33.9849,34.0762,33.9849,34.0679,112073.0
2017-11-08 13:30:00,41.05,41.06,40.97,40.98,109573.0,34.0762,34.0845,34.0098,34.0181,109573.0
2017-11-08 14:00:00,40.98,41.06,40.95,40.99,136277.0,34.0181,34.0845,33.9932,34.0264,136277.0
2017-11-08 14:30:00,40.99,41.08,40.98,41.02,254894.0,34.0264,34.1011,34.0181,34.0513,254894.0
2017-11-08 15:00:00,41.02,41.06,40.99,41.01,260201.0,34.0513,34.0845,34.0264,34.043,260201.0
2017-11-08 15:30:00,41.0,41.04,40.92,41.01,921496.0,34.0347,34.0679,33.9683,34.043,921496.0
2017-11-09 09:30:00,40.21,41.15,39.6,40.68,857383.0,33.3789,34.1593,32.8726,33.7691,857383.0
2017-11-09 10:00:00,40.7,41.0,40.55,40.93,460498.0,33.7857,34.0347,33.6612,33.9766,460498.0
2017-11-09 10:30:00,40.94,41.26,40.81,41.09,468902.0,33.9849,34.2506,33.877,34.1094,468902.0
2017-11-09 11:00:00,41.07,41.15,40.91,40.99,358711.0,34.0928,34.1593,33.96,34.0264,358711.0
2017-11-09 11:30:00,40.99,40.99,39.36,39.77,981661.0,34.0264,34.0264,32.6733,33.0137,981661.0
2017-11-09 12:00:00,39.79,40.03,38.66,38.91,1142229.0,33.0303,33.2295,32.0923,32.2998,1142229.0
2017-11-09 12:30:00,38.88,39.0,38.61,38.97,938183.0,32.2749,32.3745,32.0508,32.3496,938183.0
2017-11-09 13:00:00,38.98,39.13,38.88,39.01,542856.0,32.3579,32.4824,32.2749,32.3828,542856.0
2017-11-09 13:30:00,39.01,39.09,38.7,38.77,467939.0,32.3828,32.4492,32.1255,32.1836,467939.0
2017-11-09 14:00:00,38.78,38.86,38.5,38.59,471381.0,32.1919,32.2583,31.9594,32.0342,471381.0
2017-11-09 14:30:00,38.58,38.75,38.45,38.45,714073.0,32.0259,32.167,31.9179,31.9179,714073.0
2017-11-09 15:00:00,38.45,38.57,38.28,38.39,782682.0,31.9179,32.0176,31.7768,31.8681,782682.0
2017-11-09 15:30:00,38.39,38.66,38.37,38.53,1551314.0,31.8681,32.0923,31.8515,31.9843,1551314.0
2017-11-10 09:30:00,37.8,37.8,36.48,37.27,2240318.0,31.3784,31.3784,30.2826,30.9384,2240318.0
2017-11-10 10:00:00,37.26,37.34,36.97,37.29,2321191.0,30.9301,30.9965,30.6894,30.955,2321191.0
2017-11-10 10:30:00,37.3,37.48,37.11,37.23,1119586.0,30.9633,31.1127,30.8056,30.9052,1119586.0
2017-11-10 11:00:00,37.22,37.38,37.18,37.28,773336.0,30.8969,31.0297,30.8637,30.9467,773336.0
2017-11-10 11:30:00,37.29,37.32,36.81,37.0,770397.0,30.955,30.9799,30.5566,30.7143,770397.0
2017-11-10 12:00:00,37.0,37.26,37.0,37.26,526546.0,30.7143,30.9301,30.7143,30.9301,526546.0
2017-11-10 12:30:00,37.26,37.3,37.08,37.09,403323.0,30.9301,30.9633,30.7807,30.789,403323.0
2017-11-10 13:00:00,37.09,37.15,36.97,37.02,550374.0,30.789,30.8388,30.6894,30.7309,550374.0
2017-11-10 13:30:00,37.02,37.06,36.79,36.87,634663.0,30.7309,30.7641,30.5399,30.6064,634663.0
2017-11-10 14:00:00,36.86,37.12,36.84,37.1,503845.0,30.5981,30.8139,30.5815,30.7973,503845.0
2017-11-10 14:30:00,37.1,37.14,36.94,36.95,523469.0,30.7973,30.8305,30.6645,30.6728,523469.0
2017-11-10 15:00:00,36.95,37.02,36.86,36.94,699454.0,30.6728,30.7309,30.5981,30.6645,699454.0
2017-11-10 15:30:00,36.94,37.08,36.88,36.94,1648507.0,30.6645,30.7807,30.6147,30.6645,1648507.0
2017-11-13 09:30:00,36.63,36.66,36.27,36.41,604908.0,30.4071,30.432,30.1083,30.2245,604908.0
2017-11-13 10:00:00,36.41,36.64,36.25,36.49,737031.0,30.2245,30.4154,30.0917,30.2909,737031.0
2017-11-13 10:30:00,36.5,36.59,36.39,36.52,393034.0,30.2992,30.3739,30.2079,30.3158,393034.0
2017-11-13 11:00:00,36.52,36.57,36.37,36.4,425571.0,30.3158,30.3573,30.1913,30.2162,425571.0
2017-11-13 11:30:00,36.4,36.48,36.35,36.4,359563.0,30.2162,30.2826,30.1747,30.2162,359563.0
2017-11-13 12:00:00,36.4,36.59,36.39,36.49,508517.0,30.2162,30.3739,30.2079,30.2909,508517.0
2017-11-13 12:30:00,36.48,36.5,36.38,36.4,419105.0,30.2826,30.2992,30.1996,30.2162,419105.0
2017-11-13 13:00:00,36.4,36.41,36.18,36.21,445228.0,30.2162,30.2245,30.0336,30.0585,445228.0
2017-11-13 13:30:00,36.22,36.26,36.06,36.19,661644.0,30.0668,30.1,29.934,30.0419,661644.0
2017-11-13 14:00:00,36.19,36.19,36.02,36.04,492211.0,30.0419,30.0419,29.9008,29.9174,492211.0
2017-11-13 14:30:00,36.04,36.06,35.97,35.97,701091.0,29.9174,29.934,29.8593,29.8593,701091.0
2017-11-13 15:00:00,35.98,36.11,35.84,36.04,1838783.0,29.8676,29.9755,29.7513,29.9174,1838783.0
2017-11-13 15:30:00,36.04,36.07,35.89,36.0,2584030.0,29.9174,29.9423,29.7928,29.8842,2584030.0
2017-11-14 09:30:00,35.85,36.02,35.62,35.96,1552652.0,29.7596,29.9008,29.5687,29.851,1552652.0
2017-11-14 10:00:00,35.97,36.17,35.9,36.01,1794419.0,29.8593,30.0253,29.8011,29.8925,1794419.0
2017-11-14 10:30:00,36.01,36.13,35.98,36.0,712903.0,29.8925,29.9921,29.8676,29.8842,712903.0
2017-11-14 11:00:00,36.01,36.07,35.93,35.95,378510.0,29.8925,29.9423,29.826,29.8427,378510.0
2017-11-14 11:30:00,35.95,36.06,35.95,36.01,514288.0,29.8427,29.934,29.8427,29.8925,514288.0
2017-11-14 12:00:00,36.0,36.02,35.96,36.0,269027.0,29.8842,29.9008,29.851,29.8842,269027.0
2017-11-14 12:30:00,35.99,36.02,35.88,35.95,403089.0,29.8759,29.9008,29.7845,29.8427,403089.0
2017-11-14 13:00:00,35.95,35.99,35.91,35.93,311339.0,29.8427,29.8759,29.8094,29.826,311339.0
2017-11-14 13:30:00,35.93,35.94,35.76,35.79,243979.0,29.826,29.8343,29.6849,29.7098,243979.0
2017-11-14 14:00:00,35.78,35.9,35.78,35.9,489499.0,29.7015,29.8011,29.7015,29.8011,489499.0
2017-11-14 14:30:00,35.89,35.99,35.85,35.96,678317.0,29.7928,29.8759,29.7596,29.851,678317.0
2017-11-14 15:00:00,35.95,35.99,35.92,35.95,652586.0,29.8427,29.8759,29.8177,29.8427,652586.0
2017-11-14 15:30:00,35.95,35.98,35.88,35.89,1682455.0,29.8427,29.8676,29.7845,29.7928,1682455.0
2017-11-15 09:30:00,35.49,35.64,34.77,34.84,1084216.0,29.4608,29.5853,28.8631,28.9212,1084216.0
2017-11-15 10:00:00,34.84,34.85,34.51,34.8,1208935.0,28.9212,28.9295,28.6473,28.888,1208935.0
2017-11-15 10:30:00,34.8,35.26,34.69,35.19,901977.0,28.888,29.2699,28.7967,29.2118,901977.0
2017-11-15 11:00:00,35.2,35.26,35.05,35.15,704134.0,29.2201,29.2699,29.0955,29.1786,704134.0
2017-11-15 11:30:00,35.14,35.21,35.09,35.14,332204.0,29.1703,29.2284,29.1288,29.1703,332204.0
2017-11-15 12:00:00,35.14,35.34,35.09,35.32,368889.0,29.1703,29.3363,29.1288,29.3197,368889.0
2017-11-15 12:30:00,35.32,35.35,35.27,35.33,294169.0,29.3197,29.3446,29.2782,29.328,294169.0
2017-11-15 13:00:00,35.33,35.54,35.3,35.39,711314.0,29.328,29.5023,29.3031,29.3778,711314.0
2017-11-15 13:30:00,35.4,35.54,35.39,35.54,1344035.0,29.3861,29.5023,29.3778,29.5023,1344035.0
2017-11-15 14:00:00,35.53,35.67,35.43,35.5,551199.0,29.494,29.6102,29.411,29.4691,551199.0
2017-11-15 14:30:00,35.49,35.69,35.49,35.66,460019.0,29.4608,29.6268,29.4608,29.6019,460019.0
2017-11-15 15:00:00,35.66,35.78,35.66,35.73,723820.0,29.6019,29.7015,29.6019,29.66,723820.0
2017-11-15 15:30:00,35.73,35.81,35.7,35.73,1405481.0,29.66,29.7264,29.6351,29.66,1405481.0
2017-11-16 09:30:00,35.82,36.04,35.36,35.55,539041.0,29.7347,29.9174,29.3529,29.5106,539041.0
2017-11-16 10:00:00,35.56,35.73,35.5,35.61,280928.0,29.5189,29.66,29.4691,29.5604,280928.0
2017-11-16 10:30:00,35.61,35.92,35.57,35.88,514152.0,29.5604,29.8177,29.5272,29.7845,514152.0
2017-11-16 11:00:00,35.88,35.98,35.84,35.85,327727.0,29.7845,29.8676,29.7513,29.7596,327727.0
2017-11-16 11:30:00,35.85,35.96,35.75,35.95,372095.0,29.7596,29.851,29.6766,29.8427,372095.0
2017-11-16 12:00:00,35.94,35.98,35.89,35.95,167279.0,29.8343,29.8676,29.7928,29.8427,167279.0
2017-11-16 12:30:00,35.96,35.97,35.9,35.95,80382.0,29.851,29.8593,29.8011,29.8427,80382.0
2017-11-16 13:00:00,35.96,36.0,35.94,35.98,181367.0,29.851,29.8842,29.8343,29.8676,181367.0
2017-11-16 13:30:00,35.98,36.01,35.9,35.93,191822.0,29.8676,29.8925,29.8011,29.826,191822.0
2017-11-16 14:00:00,35.92,35.98,35.92,35.98,156340.0,29.8177,29.8676,29.8177,29.8676,156340.0
2017-11-16 14:30:00,35.98,36.03,35.95,36.02,639853.0,29.8676,29.9091,29.8427,29.9008,639853.0
2017-11-16 15:00:00,36.02,36.19,36.0,36.12,324021.0,29.9008,30.0419,29.8842,29.9838,324021.0
2017-11-16 15:30:00,36.12,36.22,36.1,36.14,966752.0,29.9838,30.0668,29.9672,30.0004,966752.0
2017-11-17 09:30:00,35.96,36.24,35.73,36.18,363707.0,29.851,30.0834,29.66,30.0336,363707.0
2017-11-17 10:00:00,36.18,36.25,36.05,36.21,195062.0,30.0336,30.0917,29.9257,30.0585,195062.0
2017-11-17 10:30:00,36.22,36.48,36.2,36.45,384812.0,30.0668,30.2826,30.0502,30.2577,384812.0
2017-11-17 11:00:00,36.45,36.45,36.24,36.42,258937.0,30.2577,30.2577,30.0834,30.2328,258937.0
2017-11-17 11:30:00,36.42,36.43,36.34,36.37,160929.0,30.2328,30.2411,30.1664,30.1913,160929.0
2017-11-17 12:00:00,36.37,36.45,36.32,36.42,307919.0,30.1913,30.2577,30.1498,30.2328,307919.0
2017-11-17 12:30:00,36.41,36.45,36.34,36.45,210077.0,30.2245,30.2577,30.1664,30.2577,210077.0
2017-11-17 13:00:00,36.45,36.54,36.44,36.5,244557.0,30.2577,30.3324,30.2494,30.2992,244557.0
2017-11-17 13:30:00,36.5,36.51,36.31,36.31,219145.0,30.2992,30.3075,30.1415,30.1415,219145.0
2017-11-17 14:00:00,36.32,36.33,36.22,36.24,127319.0,30.1498,30.1581,30.0668,30.0834,127319.0
2017-11-17 14:30:00,36.25,36.3,36.19,36.27,269272.0,30.0917,30.1332,30.0419,30.1083,269272.0
2017-11-17 15:00:00,36.27,36.37,36.2,36.37,364700.0,30.1083,30.1913,30.0502,30.1913,364700.0
2017-11-17 15:30:00,36.37,36.45,36.34,36.38,974984.0,30.1913,30.2577,30.1664,30.1996,974984.0
2017-11-20 09:30:00,36.74,36.79,36.06,36.13,360421.0,30.4984,30.5399,29.934,29.9921,360421.0
2017-11-20 10:00:00,36.14,36.15,35.95,36.0,154231.0,30.0004,30.0087,29.8427,29.8842,154231.0
2017-11-20 10:30:00,36.0,36.03,35.91,35.97,136345.0,29.8842,29.9091,29.8094,29.8593,136345.0
2017-11-20 11:00:00,35.97,36.03,35.9,35.98,191058.0,29.8593,29.9091,29.8011,29.8676,191058.0
2017-11-20 11:30:00,35.97,36.3,35.97,36.21,298075.0,29.8593,30.1332,29.8593,30.0585,298075.0
2017-11-20 12:00:00,36.2,36.2,36.03,36.06,137474.0,30.0502,30.0502,29.9091,29.934,137474.0
2017-11-20 12:30:00,36.06,36.11,36.03,36.09,144443.0,29.934,29.9755,29.9091,29.9589,144443.0
2017-11-20 13:00:00,36.09,36.1,36.01,36.06,224607.0,29.9589,29.9672,29.8925,29.934,224607.0
2017-11-20 13:30:00,36.05,36.08,36.0,36.02,221740.0,29.9257,29.9506,29.8842,29.9008,221740.0
2017-11-20 14:00:00,36.01,36.09,35.97,36.07,345738.0,29.8925,29.9589,29.8593,29.9423,345738.0
2017-11-20 14:30:00,36.06,36.1,35.99,36.05,294251.0,29.934,29.9672,29.8759,29.9257,294251.0
2017-11-20 15:00:00,36.05,36.14,36.04,36.14,237615.0,29.9257,30.0004,29.9174,30.0004,237615.0
2017-11-20 15:30:00,36.14,36.14,36.04,36.06,616649.0,30.0004,30.0004,29.9174,29.934,616649.0
2017-11-21 09:30:00,36.01,36.35,35.87,36.0,314223.0,29.8925,30.1747,29.7762,29.8842,314223.0
2017-11-21 10:00:00,36.0,36.07,35.91,35.99,347572.0,29.8842,29.9423,29.8094,29.8759,347572.0
2017-11-21 10:30:00,35.99,36.03,35.9,35.91,243049.0,29.8759,29.9091,29.8011,29.8094,243049.0
2017-11-21 11:00:00,35.91,35.93,35.82,35.85,253500.0,29.8094,29.826,29.7347,29.7596,253500.0
2017-11-21 11:30:00,35.86,35.94,35.84,35.93,389116.0,29.7679,29.8343,29.7513,29.826,389116.0
2017-11-21 12:00:00,35.93,35.96,35.73,35.79,259535.0,29.826,29.851,29.66,29.7098,259535.0
2017-11-21 12:30:00,35.79,35.95,35.78,35.93,161945.0,29.7098,29.8427,29.7015,29.826,161945.0
2017-11-21 13:00:00,35.93,35.98,35.9,35.92,104775.0,29.826,29.8676,29.8011,29.8177,104775.0
2017-11-21 13:30:00,35.93,36.0,35.9,35.96,145686.0,29.826,29.8842,29.8011,29.851,145686.0
2017-11-21 14:00:00,35.96,36.03,35.94,35.99,181776.0,29.851,29.9091,29.8343,29.8759,181776.0
2017-11-21 14:30:00,35.99,36.09,35.98,36.08,204615.0,29.8759,29.9589,29.8676,29.9506,204615.0
2017-11-21 15:00:00,36.09,36.11,35.91,35.93,218887.0,29.9589,29.9755,29.8094,29.826,218887.0
2017-11-21 15:30:00,35.93,36.04,35.92,36.01,898398.0,29.826,29.9174,29.8177,29.8925,898398.0
2017-11-22 09:30:00,36.0,36.29,36.0,36.25,194312.0,29.8842,30.1249,29.8842,30.0917,194312.0
2017-11-22 10:00:00,36.26,36.33,36.2,36.3,153282.0,30.1,30.1581,30.0502,30.1332,153282.0
2017-11-22 10:30:00,36.3,36.45,36.2,36.4,263826.0,30.1332,30.2577,30.0502,30.2162,263826.0
2017-11-22 11:00:00,36.4,36.66,36.4,36.62,449183.0,30.2162,30.432,30.2162,30.3988,449183.0
2017-11-22 11:30:00,36.61,36.68,36.53,36.58,248023.0,30.3905,30.4486,30.3241,30.3656,248023.0
2017-11-22 12:00:00,36.58,36.59,36.41,36.48,442352.0,30.3656,30.3739,30.2245,30.2826,442352.0
2017-11-22 12:30:00,36.48,36.54,36.47,36.51,193794.0,30.2826,30.3324,30.2743,30.3075,193794.0
2017-11-22 13:00:00,36.51,36.61,36.43,36.57,399206.0,30.3075,30.3905,30.2411,30.3573,399206.0
2017-11-22 13:30:00,36.57,36.71,36.56,36.69,286999.0,30.3573,30.4735,30.349,30.4569,286999.0
2017-11-22 14:00:00,36.69,36.75,36.63,36.69,398142.0,30.4569,30.5067,30.4071,30.4569,398142.0
2017-11-22 14:30:00,36.69,36.82,36.67,36.73,321707.0,30.4569,30.5649,30.4403,30.4901,321707.0
2017-11-22 15:00:00,36.73,36.82,36.73,36.8,218688.0,30.4901,30.5649,30.4901,30.5482,218688.0
2017-11-22 15:30:00,36.8,36.83,36.73,36.78,1203582.0,30.5482,30.5732,30.4901,30.5316,1203582.0
2017-11-24 09:30:00,36.81,36.86,36.56,36.8,336264.0,30.5566,30.5981,30.349,30.5482,336264.0
2017-11-24 10:00:00,36.81,36.85,36.75,36.83,181031.0,30.5566,30.5898,30.5067,30.5732,181031.0
2017-11-24 10:30:00,36.83,36.9,36.82,36.9,192405.0,30.5732,30.6313,30.5649,30.6313,192405.0
2017-11-24 11:00:00,36.91,36.94,36.82,36.83,151805.0,30.6396,30.6645,30.5649,30.5732,151805.0
2017-11-24 11:30:00,36.84,36.9,36.8,36.87,148977.0,30.5815,30.6313,30.5482,30.6064,148977.0
2017-11-24 12:00:00,36.86,36.88,36.8,36.86,238530.0,30.5981,30.6147,30.5482,30.5981,238530.0
2017-11-24 12:30:00,36.86,36.92,36.84,36.91,348392.0,30.5981,30.6479,30.5815,30.6396,348392.0
2017-11-27 09:30:00,36.93,37.13,36.78,37.04,367136.0,30.6562,30.8222,30.5316,30.7475,367136.0
2017-11-27 10:00:00,37.04,37.04,36.91,36.97,473462.0,30.7475,30.7475,30.6396,30.6894,473462.0
2017-11-27 10:30:00,36.98,36.98,36.69,36.98,574938.0,30.6977,30.6977,30.4569,30.6977,574938.0
2017-11-27 11:00:00,36.98,37.06,36.94,37.04,338972.0,30.6977,30.7641,30.6645,30.7475,338972.0
2017-11-27 11:30:00,37.04,37.1,36.94,36.99,294970.0,30.7475,30.7973,30.6645,30.706,294970.0
2017-11-27 12:00:00,36.98,37.04,36.93,37.0,307708.0,30.6977,30.7475,30.6562,30.7143,307708.0
2017-11-27 12:30:00,36.99,37.25,36.91,37.06,328369.0,30.706,30.9218,30.6396,30.7641,328369.0
2017-11-27 13:00:00,37.07,37.14,36.98,36.99,406113.0,30.7724,30.8305,30.6977,30.706,406113.0
2017-11-27 13:30:00,36.99,37.08,36.97,36.99,431846.0,30.706,30.7807,30.6894,30.706,431846.0
2017-11-27 14:00:00,37.0,37.09,36.98,37.06,288514.0,30.7143,30.789,30.6977,30.7641,288514.0
2017-11-27 14:30:00,37.07,37.13,37.03,37.09,319522.0,30.7724,30.8222,30.7392,30.789,319522.0
2017-11-27 15:00:00,37.09,37.12,37.06,37.07,347089.0,30.789,30.8139,30.7641,30.7724,347089.0
2017-11-27 15:30:00,37.07,37.14,37.05,37.09,950233.0,30.7724,30.8305,30.7558,30.789,950233.0
2017-11-28 09:30:00,37.25,37.43,37.04,37.3,410321.0,30.9218,31.0712,30.7475,30.9633,410321.0
2017-11-28 10:00:00,37.3,37.73,37.28,37.66,426100.0,30.9633,31.3203,30.9467,31.2621,426100.0
2017-11-28 10:30:00,37.65,37.92,37.6,37.9,349650.0,31.2538,31.478,31.2123,31.4614,349650.0
2017-11-28 11:00:00,37.89,37.94,37.81,37.92,287341.0,31.4531,31.4946,31.3867,31.478,287341.0
2017-11-28 11:30:00,37.91,37.99,37.82,37.86,409939.0,31.4697,31.5361,31.395,31.4282,409939.0
2017-11-28 12:00:00,37.86,38.13,37.85,38.09,393225.0,31.4282,31.6523,31.4199,31.6191,393225.0
2017-11-28 12:30:00,38.1,38.16,38.05,38.14,243493.0,31.6274,31.6772,31.5859,31.6606,243493.0
2017-11-28 13:00:00,38.14,38.32,38.14,38.22,427797.0,31.6606,31.81,31.6606,31.727,427797.0
2017-11-28 13:30:00,38.22,38.32,38.09,38.16,364942.0,31.727,31.81,31.6191,31.6772,364942.0
2017-11-28 14:00:00,38.16,38.25,38.12,38.23,346214.0,31.6772,31.7519,31.644,31.7353,346214.0
2017-11-28 14:30:00,38.23,38.45,38.16,38.42,432732.0,31.7353,31.9179,31.6772,31.893,432732.0
2017-11-28 15:00:00,38.42,38.44,38.35,38.36,377186.0,31.893,31.9096,31.8349,31.8432,377186.0
2017-11-28 15:30:00,38.36,38.53,38.34,38.43,1110752.0,31.8432,31.9843,31.8266,31.9013,1110752.0
2017-11-29 09:30:00,38.36,38.5,38.06,38.38,396365.0,31.8432,31.9594,31.5942,31.8598,396365.0
2017-11-29 10:00:00,38.38,38.45,38.15,38.16,405728.0,31.8598,31.9179,31.6689,31.6772,405728.0
2017-11-29 10:30:00,38.17,38.29,38.09,38.15,239404.0,31.6855,31.7851,31.6191,31.6689,239404.0
2017-11-29 11:00:00,38.15,38.19,37.94,37.95,539312.0,31.6689,31.7021,31.4946,31.5029,539312.0
2017-11-29 11:30:00,37.95,38.12,37.94,38.04,202801.0,31.5029,31.644,31.4946,31.5776,202801.0
2017-11-29 12:00:00,38.04,38.22,38.02,38.1,182851.0,31.5776,31.727,31.561,31.6274,182851.0
2017-11-29 12:30:00,38.11,38.15,38.0,38.02,232842.0,31.6357,31.6689,31.5444,31.561,232842.0
2017-11-29 13:00:00,38.02,38.02,37.9,38.0,194746.0,31.561,31.561,31.4614,31.5444,194746.0
2017-11-29 13:30:00,38.01,38.14,37.98,38.14,153982.0,31.5527,31.6606,31.5278,31.6606,153982.0
2017-11-29 14:00:00,38.14,38.23,38.1,38.21,206993.0,31.6606,31.7353,31.6274,31.7187,206993.0
2017-11-29 14:30:00,38.22,38.23,38.05,38.15,355962.0,31.727,31.7353,31.5859,31.6689,355962.0
2017-11-29 15:00:00,38.16,38.18,38.11,38.12,234257.0,31.6772,31.6938,31.6357,31.644,234257.0
2017-11-29 15:30:00,38.12,38.14,38.08,38.09,810711.0,31.644,31.6606,31.6108,31.6191,810711.0
2017-11-30 09:30:00,38.21,38.31,38.04,38.05,238859.0,31.7187,31.8017,31.5776,31.5859,238859.0
2017-11-30 10:00:00,38.04,38.12,37.87,37.89,574975.0,31.5776,31.644,31.4365,31.4531,574975.0
2017-11-30 10:30:00,37.89,37.89,37.56,37.8,361109.0,31.4531,31.4531,31.1791,31.3784,361109.0
2017-11-30 11:00:00,37.8,37.96,37.76,37.84,300184.0,31.3784,31.5112,31.3452,31.4116,300184.0
2017-11-30 11:30:00,37.84,37.85,37.71,37.72,257864.0,31.4116,31.4199,31.3037,31.312,257864.0
2017-11-30 12:00:00,37.73,37.76,37.55,37.58,623501.0,31.3203,31.3452,31.1708,31.1957,623501.0
2017-11-30 12:30:00,37.57,37.58,37.46,37.49,833584.0,31.1874,31.1957,31.0961,31.121,833584.0
2017-11-30 13:00:00,37.5,37.78,37.45,37.74,507774.0,31.1293,31.3618,31.0878,31.3286,507774.0
2017-11-30 13:30:00,37.74,37.76,37.58,37.6,314677.0,31.3286,31.3452,31.1957,31.2123,314677.0
2017-11-30 14:00:00,37.6,37.65,37.54,37.61,375922.0,31.2123,31.2538,31.1625,31.2206,375922.0
2017-11-30 14:30:00,37.6,37.65,37.47,37.6,573459.0,31.2123,31.2538,31.1044,31.2123,573459.0
2017-11-30 15:00:00,37.6,37.68,37.55,37.63,350606.0,31.2123,31.2788,31.1708,31.2372,350606.0
2017-11-30 15:30:00,37.63,37.72,37.54,37.64,1400385.0,31.2372,31.312,31.1625,31.2455,1400385.0
2017-12-01 09:30:00,37.73,37.77,37.44,37.6,312366.0,31.3203,31.3535,31.0795,31.2123,312366.0
2017-12-01 10:00:00,37.6,37.81,37.51,37.77,338091.0,31.2123,31.3867,31.1376,31.3535,338091.0
2017-12-01 10:30:00,37.77,37.82,37.57,37.72,202267.0,31.3535,31.395,31.1874,31.312,202267.0
2017-12-01 11:00:00,37.72,37.72,36.84,36.98,606505.0,31.312,31.312,30.5815,30.6977,606505.0
2017-12-01 11:30:00,36.98,37.48,36.77,37.45,665761.0,30.6977,31.1127,30.5233,31.0878,665761.0
2017-12-01 12:00:00,37.46,37.52,37.35,37.43,307594.0,31.0961,31.1459,31.0048,31.0712,307594.0
2017-12-01 12:30:00,37.41,37.57,37.32,37.5,204000.0,31.0546,31.1874,30.9799,31.1293,204000.0
2017-12-01 13:00:00,37.49,37.53,37.4,37.43,133297.0,31.121,31.1542,31.0463,31.0712,133297.0
2017-12-01 13:30:00,37.44,37.56,37.42,37.48,150502.0,31.0795,31.1791,31.0629,31.1127,150502.0
2017-12-01 14:00:00,37.48,37.52,37.42,37.44,263820.0,31.1127,31.1459,31.0629,31.0795,263820.0
2017-12-01 14:30:00,37.43,37.44,37.32,37.37,412356.0,31.0712,31.0795,30.9799,31.0214,412356.0
2017-12-01 15:00:00,37.37,37.47,37.34,37.41,434320.0,31.0214,31.1044,30.9965,31.0546,434320.0
2017-12-01 15:30:00,37.41,37.48,37.38,37.42,876250.0,31.0546,31.1127,31.0297,31.0629,876250.0
2017-12-04 09:30:00,37.72,37.74,37.31,37.54,785013.0,31.312,31.3286,30.9716,31.1625,785013.0
2017-12-04 10:00:00,37.54,37.79,37.5,37.58,624423.0,31.1625,31.3701,31.1293,31.1957,624423.0
2017-12-04 10:30:00,37.58,37.68,37.45,37.56,389243.0,31.1957,31.2788,31.0878,31.1791,389243.0
2017-12-04 11:00:00,37.56,37.64,37.47,37.6,415072.0,31.1791,31.2455,31.1044,31.2123,415072.0
2017-12-04 11:30:00,37.6,37.62,37.5,37.58,299452.0,31.2123,31.2289,31.1293,31.1957,299452.0
2017-12-04 12:00:00,37.59,37.64,37.56,37.58,175840.0,31.204,31.2455,31.1791,31.1957,175840.0
2017-12-04 12:30:00,37.58,37.63,37.48,37.54,480227.0,31.1957,31.2372,31.1127,31.1625,480227.0
2017-12-04 13:00:00,37.54,37.68,37.49,37.63,521654.0,31.1625,31.2788,31.121,31.2372,521654.0
2017-12-04 13:30:00,37.63,37.67,37.59,37.6,229818.0,31.2372,31.2704,31.204,31.2123,229818.0
2017-12-04 14:00:00,37.61,37.61,37.45,37.51,305434.0,31.2206,31.2206,31.0878,31.1376,305434.0
2017-12-04 14:30:00,37.5,37.53,37.34,37.37,481067.0,31.1293,31.1542,30.9965,31.0214,481067.0
2017-12-04 15:00:00,37.37,37.48,37.36,37.43,351996.0,31.0214,31.1127,31.0131,31.0712,351996.0
2017-12-04 15:30:00,37.43,37.5,37.37,37.43,1382133.0,31.0712,31.1293,31.0214,31.0712,1382133.0
2017-12-05 09:30:00,37.42,37.45,37.02,37.18,405249.0,31.0629,31.0878,30.7309,30.8637,405249.0
2017-12-05 10:00:00,37.18,37.39,37.18,37.29,200676.0,30.8637,31.038,30.8637,30.955,200676.0
2017-12-05 10:30:00,37.29,37.38,37.22,37.36,236962.0,30.955,31.0297,30.8969,31.0131,236962.0
2017-12-05 11:00:00,37.36,37.46,37.25,37.32,185952.0,31.0131,31.0961,30.9218,30.9799,185952.0
2017-12-05 11:30:00,37.33,37.4,37.13,37.21,597915.0,30.9882,31.0463,30.8222,30.8886,597915.0
2017-12-05 12:00:00,37.21,37.27,37.14,37.16,339009.0,30.8886,30.9384,30.8305,30.8471,339009.0
2017-12-05 12:30:00,37.16,37.23,37.14,37.19,134152.0,30.8471,30.9052,30.8305,30.872,134152.0
2017-12-05 13:00:00,37.19,37.32,37.18,37.22,158090.0,30.872,30.9799,30.8637,30.8969,158090.0
2017-12-05 13:30:00,37.22,37.24,37.14,37.21,200501.0,30.8969,30.9135,30.8305,30.8886,200501.0
2017-12-05 14:00:00,37.21,37.24,37.14,37.23,651747.0,30.8886,30.9135,30.8305,30.9052,651747.0
2017-12-05 14:30:00,37.23,37.24,37.13,37.17,493635.0,30.9052,30.9135,30.8222,30.8554,493635.0
2017-12-05 15:00:00,37.16,37.27,37.14,37.24,473926.0,30.8471,30.9384,30.8305,30.9135,473926.0
2017-12-05 15:30:00,37.25,37.26,37.13,37.14,1061078.0,30.9218,30.9301,30.8222,30.8305,1061078.0
2017-12-06 09:30:00,37.13,37.69,37.09,37.47,616173.0,30.8222,31.2871,30.789,31.1044,616173.0
2017-12-06 10:00:00,37.48,37.64,37.41,37.55,570740.0,31.1127,31.2455,31.0546,31.1708,570740.0
2017-12-06 10:30:00,37.55,37.61,37.4,37.54,319576.0,31.1708,31.2206,31.0463,31.1625,319576.0
2017-12-06 11:00:00,37.55,37.55,37.39,37.45,338834.0,31.1708,31.1708,31.038,31.0878,338834.0
2017-12-06 11:30:00,37.43,37.54,37.38,37.51,470354.0,31.0712,31.1625,31.0297,31.1376,470354.0
2017-12-06 12:00:00,37.51,37.52,37.38,37.38,305523.0,31.1376,31.1459,31.0297,31.0297,305523.0
2017-12-06 12:30:00,37.38,37.43,37.3,37.33,100160.0,31.0297,31.0712,30.9633,30.9882,100160.0
2017-12-06 13:00:00,37.34,37.37,37.29,37.32,164724.0,30.9965,31.0214,30.955,30.9799,164724.0
2017-12-06 13:30:00,37.33,37.42,37.33,37.36,190093.0,30.9882,31.0629,30.9882,31.0131,190093.0
2017-12-06 14:00:00,37.37,37.41,37.28,37.31,391405.0,31.0214,31.0546,30.9467,30.9716,391405.0
2017-12-06 14:30:00,37.31,37.36,37.28,37.3,239548.0,30.9716,31.0131,30.9467,30.9633,239548.0
2017-12-06 15:00:00,37.3,37.37,37.25,37.26,279792.0,30.9633,31.0214,30.9218,30.9301,279792.0
2017-12-06 15:30:00,37.26,37.3,37.22,37.25,633163.0,30.9301,30.9633,30.8969,30.9218,633163.0
2017-12-07 09:30:00,37.68,37.69,37.29,37.64,270406.0,31.2788,31.2871,30.955,31.2455,270406.0
2017-12-07 10:00:00,37.63,37.91,37.59,37.68,481101.0,31.2372,31.4697,31.204,31.2788,481101.0
2017-12-07 10:30:00,37.68,37.83,37.68,37.76,298954.0,31.2788,31.4033,31.2788,31.3452,298954.0
2017-12-07 11:00:00,37.77,37.84,37.63,37.72,437950.0,31.3535,31.4116,31.2372,31.312,437950.0
2017-12-07 11:30:00,37.73,37.83,37.7,37.73,354227.0,31.3203,31.4033,31.2954,31.3203,354227.0
2017-12-07 12:00:00,37.72,37.81,37.68,37.7,220531.0,31.312,31.3867,31.2788,31.2954,220531.0
2017-12-07 12:30:00,37.69,37.73,37.67,37.69,255230.0,31.2871,31.3203,31.2704,31.2871,255230.0
2017-12-07 13:00:00,37.69,37.75,37.68,37.72,186174.0,31.2871,31.3369,31.2788,31.312,186174.0
2017-12-07 13:30:00,37.71,37.75,37.65,37.66,234187.0,31.3037,31.3369,31.2538,31.2621,234187.0
2017-12-07 14:00:00,37.66,37.67,37.49,37.52,197397.0,31.2621,31.2704,31.121,31.1459,197397.0
2017-12-07 14:30:00,37.52,37.53,37.43,37.47,226731.0,31.1459,31.1542,31.0712,31.1044,226731.0
2017-12-07 15:00:00,37.47,37.51,37.35,37.4,385996.0,31.1044,31.1376,31.0048,31.0463,385996.0
2017-12-07 15:30:00,37.41,37.43,37.21,37.36,1242239.0,31.0546,31.0712,30.8886,31.0131,1242239.0
2017-12-08 09:30:00,36.72,36.98,36.52,36.97,593868.0,30.4818,30.6977,30.3158,30.6894,593868.0
2017-12-08 10:00:00,36.97,37.05,36.9,37.01,265376.0,30.6894,30.7558,30.6313,30.7226,265376.0
2017-12-08 10:30:00,37.01,37.24,37.01,37.21,345184.0,30.7226,30.9135,30.7226,30.8886,345184.0
2017-12-08 11:00:00,37.2,37.23,37.1,37.17,243461.0,30.8803,30.9052,30.7973,30.8554,243461.0
2017-12-08 11:30:00,37.17,37.18,37.08,37.17,346379.0,30.8554,30.8637,30.7807,30.8554,346379.0
2017-12-08 12:00:00,37.16,37.3,37.16,37.26,372159.0,30.8471,30.9633,30.8471,30.9301,372159.0
2017-12-08 12:30:00,37.26,37.4,37.22,37.38,437664.0,30.9301,31.0463,30.8969,31.0297,437664.0
2017-12-08 13:00:00,37.39,37.39,37.27,37.32,286978.0,31.038,31.038,30.9384,30.9799,286978.0
2017-12-08 13:30:00,37.33,37.42,37.27,37.41,376631.0,30.9882,31.0629,30.9384,31.0546,376631.0
2017-12-08 14:00:00,37.4,37.45,37.38,37.41,469008.0,31.0463,31.0878,31.0297,31.0546,469008.0
2017-12-08 14:30:00,37.41,37.41,37.32,37.36,308796.0,31.0546,31.0546,30.9799,31.0131,308796.0
2017-12-08 15:00:00,37.37,37.45,37.33,37.36,387789.0,31.0214,31.0878,30.9882,31.0131,387789.0
2017-12-08 15:30:00,37.35,37.41,37.3,37.41,895482.0,31.0048,31.0546,30.9633,31.0546,895482.0
2017-12-11 09:30:00,37.29,37.79,37.28,37.79,355984.0,30.955,31.3701,30.9467,31.3701,355984.0
2017-12-11 10:00:00,37.8,38.03,37.67,37.69,294376.0,31.3784,31.5693,31.2704,31.2871,294376.0
2017-12-11 10:30:00,37.68,37.78,37.58,37.58,147617.0,31.2788,31.3618,31.1957,31.1957,147617.0
2017-12-11 11:00:00,37.59,37.74,37.55,37.72,131879.0,31.204,31.3286,31.1708,31.312,131879.0
2017-12-11 11:30:00,37.71,37.77,37.67,37.69,243088.0,31.3037,31.3535,31.2704,31.2871,243088.0
2017-12-11 12:00:00,37.68,37.69,37.59,37.61,112796.0,31.2788,31.2871,31.204,31.2206,112796.0
2017-12-11 12:30:00,37.61,37.69,37.61,37.63,139993.0,31.2206,31.2871,31.2206,31.2372,139993.0
2017-12-11 13:00:00,37.63,37.67,37.59,37.61,155807.0,31.2372,31.2704,31.204,31.2206,155807.0
2017-12-11 13:30:00,37.6,37.6,37.51,37.56,154188.0,31.2123,31.2123,31.1376,31.1791,154188.0
2017-12-11 14:00:00,37.55,37.62,37.53,37.58,167385.0,31.1708,31.2289,31.1542,31.1957,167385.0
2017-12-11 14:30:00,37.58,37.64,37.54,37.63,232799.0,31.1957,31.2455,31.1625,31.2372,232799.0
2017-12-11 15:00:00,37.63,37.67,37.57,37.62,343163.0,31.2372,31.2704,31.1874,31.2289,343163.0
2017-12-11 15:30:00,37.62,37.71,37.6,37.71,869773.0,31.2289,31.3037,31.2123,31.3037,869773.0
2017-12-12 09:30:00,37.73,37.87,37.45,37.59,261562.0,31.3203,31.4365,31.0878,31.204,261562.0
2017-12-12 10:00:00,37.59,37.77,37.59,37.7,421770.0,31.204,31.3535,31.204,31.2954,421770.0
2017-12-12 10:30:00,37.7,37.99,37.69,37.99,420858.0,31.2954,31.5361,31.2871,31.5361,420858.0
2017-12-12 11:00:00,38.0,38.22,37.95,38.19,344275.0,31.5444,31.727,31.5029,31.7021,344275.0
2017-12-12 11:30:00,38.19,38.28,38.17,38.23,391425.0,31.7021,31.7768,31.6855,31.7353,391425.0
2017-12-12 12:00:00,38.22,38.23,38.01,38.04,330236.0,31.727,31.7353,31.5527,31.5776,330236.0
2017-12-12 12:30:00,38.04,38.2,38.04,38.14,197497.0,31.5776,31.7104,31.5776,31.6606,197497.0
2017-12-12 13:00:00,38.15,38.19,38.08,38.09,145308.0,31.6689,31.7021,31.6108,31.6191,145308.0
2017-12-12 13:30:00,38.09,38.14,37.98,37.98,184731.0,31.6191,31.6606,31.5278,31.5278,184731.0
2017-12-12 14:00:00,37.98,38.12,37.94,38.12,243237.0,31.5278,31.644,31.4946,31.644,243237.0
2017-12-12 14:30:00,38.11,38.18,38.02,38.12,641969.0,31.6357,31.6938,31.561,31.644,641969.0
2017-12-12 15:00:00,38.13,38.18,38.11,38.14,447789.0,31.6523,31.6938,31.6357,31.6606,447789.0
2017-12-12 15:30:00,38.14,38.29,38.11,38.25,1416908.0,31.6606,31.7851,31.6357,31.7519,1416908.0
2017-12-13 09:30:00,38.09,38.18,37.9,38.14,244989.0,31.6191,31.6938,31.4614,31.6606,244989.0
2017-12-13 10:00:00,38.14,38.22,37.96,38.17,249902.0,31.6606,31.727,31.5112,31.6855,249902.0
2017-12-13 10:30:00,38.17,38.21,37.99,38.01,352381.0,31.6855,31.7187,31.5361,31.5527,352381.0
2017-12-13 11:00:00,38.01,38.08,37.96,38.05,208592.0,31.5527,31.6108,31.5112,31.5859,208592.0
2017-12-13 11:30:00,38.06,38.08,37.9,38.07,377671.0,31.5942,31.6108,31.4614,31.6025,377671.0
2017-12-13 12:00:00,38.07,38.08,37.87,37.89,216067.0,31.6025,31.6108,31.4365,31.4531,216067.0
2017-12-13 12:30:00,37.89,37.93,37.77,37.78,413680.0,31.4531,31.4863,31.3535,31.3618,413680.0
2017-12-13 13:00:00,37.79,37.98,37.77,37.97,197766.0,31.3701,31.5278,31.3535,31.5195,197766.0
2017-12-13 13:30:00,37.97,38.04,37.87,37.9,170243.0,31.5195,31.5776,31.4365,31.4614,170243.0
2017-12-13 14:00:00,37.9,37.99,37.8,37.82,312882.0,31.4614,31.5361,31.3784,31.395,312882.0
2017-12-13 14:30:00,37.82,37.87,37.77,37.82,241387.0,31.395,31.4365,31.3535,31.395,241387.0
2017-12-13 15:00:00,37.82,37.84,37.67,37.7,387222.0,31.395,31.4116,31.2704,31.2954,387222.0
2017-12-13 15:30:00,37.7,37.74,37.65,37.66,762513.0,31.2954,31.3286,31.2538,31.2621,762513.0
2017-12-14 09:30:00,37.62,37.66,37.45,37.59,144593.0,31.2289,31.2621,31.0878,31.204,144593.0
2017-12-14 10:00:00,37.59,37.64,37.47,37.53,147674.0,31.204,31.2455,31.1044,31.1542,147674.0
2017-12-14 10:30:00,37.54,37.7,37.53,37.59,133031.0,31.1625,31.2954,31.1542,31.204,133031.0
2017-12-14 11:00:00,37.59,37.68,37.51,37.58,162836.0,31.204,31.2788,31.1376,31.1957,162836.0
2017-12-14 11:30:00,37.59,37.7,37.56,37.69,158229.0,31.204,31.2954,31.1791,31.2871,158229.0
2017-12-14 12:00:00,37.69,37.71,37.54,37.55,96489.0,31.2871,31.3037,31.1625,31.1708,96489.0
2017-12-14 12:30:00,37.55,37.57,37.47,37.57,116919.0,31.1708,31.1874,31.1044,31.1874,116919.0
2017-12-14 13:00:00,37.57,37.67,37.56,37.58,196584.0,31.1874,31.2704,31.1791,31.1957,196584.0
2017-12-14 13:30:00,37.58,37.58,37.45,37.51,150857.0,31.1957,31.1957,31.0878,31.1376,150857.0
2017-12-14 14:00:00,37.51,37.58,37.39,37.4,166489.0,31.1376,31.1957,31.038,31.0463,166489.0
2017-12-14 14:30:00,37.38,37.58,37.37,37.54,256523.0,31.0297,31.1957,31.0214,31.1625,256523.0
2017-12-14 15:00:00,37.55,37.57,37.38,37.42,193225.0,31.1708,31.1874,31.0297,31.0629,193225.0
2017-12-14 15:30:00,37.42,37.55,37.41,37.43,508640.0,31.0629,31.1708,31.0546,31.0712,508640.0
2017-12-15 09:30:00,37.45,37.48,37.21,37.27,1097662.0,31.3048,31.3298,31.1041,31.1543,1097662.0
2017-12-15 10:00:00,37.28,37.48,37.18,37.41,191924.0,31.1627,31.3298,31.0791,31.2713,191924.0
2017-12-15 10:30:00,37.41,37.41,37.23,37.26,224847.0,31.2713,31.2713,31.1209,31.1459,224847.0
2017-12-15 11:00:00,37.25,37.28,37.2,37.27,203706.0,31.1376,31.1627,31.0958,31.1543,203706.0
2017-12-15 11:30:00,37.28,37.3,37.1,37.15,316717.0,31.1627,31.1794,31.0122,31.054,316717.0
2017-12-15 12:00:00,37.15,37.19,37.08,37.16,164181.0,31.054,31.0874,30.9955,31.0623,164181.0
2017-12-15 12:30:00,37.16,37.18,37.04,37.09,161979.0,31.0623,31.0791,30.962,31.0038,161979.0
2017-12-15 13:00:00,37.09,37.1,36.97,37.04,188065.0,31.0038,31.0122,30.9035,30.962,188065.0
2017-12-15 13:30:00,37.05,37.2,37.04,37.19,223139.0,30.9704,31.0958,30.962,31.0874,223139.0
2017-12-15 14:00:00,37.19,37.21,37.02,37.04,304032.0,31.0874,31.1041,30.9453,30.962,304032.0
2017-12-15 14:30:00,37.04,37.11,37.01,37.02,366103.0,30.962,31.0205,30.937,30.9453,366103.0
2017-12-15 15:00:00,37.02,37.14,36.79,37.1,523711.0,30.9453,31.0456,30.7531,31.0122,523711.0
2017-12-15 15:30:00,37.09,37.27,37.09,37.25,1226602.0,31.0038,31.1543,31.0038,31.1376,1226602.0
2017-12-18 09:30:00,37.56,37.75,37.39,37.51,399085.0,31.3967,31.5555,31.2546,31.3549,399085.0
2017-12-18 10:00:00,37.53,37.56,37.19,37.31,238876.0,31.3716,31.3967,31.0874,31.1877,238876.0
2017-12-18 10:30:00,37.31,37.41,37.24,37.38,238699.0,31.1877,31.2713,31.1292,31.2462,238699.0
2017-12-18 11:00:00,37.38,37.46,37.32,37.37,214479.0,31.2462,31.3131,31.1961,31.2379,214479.0
2017-12-18 11:30:00,37.36,37.4,37.28,37.37,292384.0,31.2295,31.263,31.1627,31.2379,292384.0
2017-12-18 12:00:00,37.38,37.42,37.25,37.3,144565.0,31.2462,31.2797,31.1376,31.1794,144565.0
2017-12-18 12:30:00,37.3,37.44,37.27,37.42,279727.0,31.1794,31.2964,31.1543,31.2797,279727.0
2017-12-18 13:00:00,37.41,37.49,37.39,37.44,103328.0,31.2713,31.3382,31.2546,31.2964,103328.0
2017-12-18 13:30:00,37.44,37.45,37.34,37.37,173081.0,31.2964,31.3048,31.2128,31.2379,173081.0
2017-12-18 14:00:00,37.38,37.5,37.37,37.48,182297.0,31.2462,31.3466,31.2379,31.3298,182297.0
2017-12-18 14:30:00,37.48,37.55,37.45,37.55,333030.0,31.3298,31.3883,31.3048,31.3883,333030.0
2017-12-18 15:00:00,37.54,37.69,37.52,37.55,382568.0,31.38,31.5054,31.3633,31.3883,382568.0
2017-12-18 15:30:00,37.55,37.62,37.5,37.53,1305418.0,31.3883,31.4469,31.3466,31.3716,1305418.0
2017-12-19 09:30:00,37.55,37.65,37.38,37.41,295098.0,31.3883,31.4719,31.2462,31.2713,295098.0
2017-12-19 10:00:00,37.42,37.48,37.36,37.45,224207.0,31.2797,31.3298,31.2295,31.3048,224207.0
2017-12-19 10:30:00,37.45,37.47,37.35,37.35,225895.0,31.3048,31.3215,31.2212,31.2212,225895.0
2017-12-19 11:00:00,37.36,37.41,37.33,37.37,120972.0,31.2295,31.2713,31.2044,31.2379,120972.0
2017-12-19 11:30:00,37.36,37.38,37.27,37.27,193019.0,31.2295,31.2462,31.1543,31.1543,193019.0
2017-12-19 12:00:00,37.27,37.29,37.21,37.25,185657.0,31.1543,31.171,31.1041,31.1376,185657.0
2017-12-19 12:30:00,37.25,37.4,37.2,37.35,116051.0,31.1376,31.263,31.0958,31.2212,116051.0
2017-12-19 13:00:00,37.35,37.36,37.25,37.25,190661.0,31.2212,31.2295,31.1376,31.1376,190661.0
2017-12-19 13:30:00,37.25,37.34,37.23,37.32,281592.0,31.1376,31.2128,31.1209,31.1961,281592.0
2017-12-19 14:00:00,37.32,37.34,37.26,37.33,144274.0,31.1961,31.2128,31.1459,31.2044,144274.0
2017-12-19 14:30:00,37.33,37.39,37.3,37.38,190132.0,31.2044,31.2546,31.1794,31.2462,190132.0
2017-12-19 15:00:00,37.38,37.51,37.38,37.5,179984.0,31.2462,31.3549,31.2462,31.3466,179984.0
2017-12-19 15:30:00,37.5,37.53,37.41,37.45,649019.0,31.3466,31.3716,31.2713,31.3048,649019.0
2017-12-20 09:30:00,37.64,37.79,37.43,37.64,541289.0,31.4636,31.589,31.288,31.4636,541289.0
2017-12-20 10:00:00,37.65,37.86,37.63,37.74,202448.0,31.4719,31.6475,31.4552,31.5472,202448.0
2017-12-20 10:30:00,37.75,37.75,37.52,37.7,206351.0,31.5555,31.5555,31.3633,31.5137,206351.0
2017-12-20 11:00:00,37.7,37.79,37.62,37.67,207469.0,31.5137,31.589,31.4469,31.4887,207469.0
2017-12-20 11:30:00,37.67,37.71,37.49,37.5,248283.0,31.4887,31.5221,31.3382,31.3466,248283.0
2017-12-20 12:00:00,37.5,37.71,37.47,37.58,323677.0,31.3466,31.5221,31.3215,31.4134,323677.0
2017-12-20 12:30:00,37.58,37.63,37.43,37.59,367353.0,31.4134,31.4552,31.288,31.4218,367353.0
2017-12-20 13:00:00,37.59,37.63,37.53,37.58,185647.0,31.4218,31.4552,31.3716,31.4134,185647.0
2017-12-20 13:30:00,37.59,37.67,37.57,37.62,222784.0,31.4218,31.4887,31.4051,31.4469,222784.0
2017-12-20 14:00:00,37.63,37.67,37.61,37.64,225824.0,31.4552,31.4887,31.4385,31.4636,225824.0
2017-12-20 14:30:00,37.64,37.67,37.62,37.65,287466.0,31.4636,31.4887,31.4469,31.4719,287466.0
2017-12-20 15:00:00,37.64,37.69,37.61,37.63,272246.0,31.4636,31.5054,31.4385,31.4552,272246.0
2017-12-20 15:30:00,37.63,37.67,37.6,37.65,673021.0,31.4552,31.4887,31.4301,31.4719,673021.0
2017-12-21 09:30:00,37.76,37.93,37.64,37.81,1710534.0,31.5639,31.706,31.4636,31.6057,1710534.0
2017-12-21 10:00:00,37.81,38.04,37.81,37.85,229246.0,31.6057,31.7979,31.6057,31.6391,229246.0
2017-12-21 10:30:00,37.85,37.99,37.84,37.88,331877.0,31.6391,31.7561,31.6308,31.6642,331877.0
2017-12-21 11:00:00,37.88,37.94,37.84,37.93,225936.0,31.6642,31.7143,31.6308,31.706,225936.0
2017-12-21 11:30:00,37.94,38.08,37.83,37.85,280615.0,31.7143,31.8314,31.6224,31.6391,280615.0
2017-12-21 12:00:00,37.86,37.93,37.82,37.91,217707.0,31.6475,31.706,31.614,31.6893,217707.0
2017-12-21 12:30:00,37.91,37.95,37.86,37.91,310519.0,31.6893,31.7227,31.6475,31.6893,310519.0
2017-12-21 13:00:00,37.91,38.04,37.91,38.03,223769.0,31.6893,31.7979,31.6893,31.7896,223769.0
2017-12-21 13:30:00,38.03,38.06,37.92,37.99,261905.0,31.7896,31.8147,31.6976,31.7561,261905.0
2017-12-21 14:00:00,37.99,38.02,37.94,38.02,200580.0,31.7561,31.7812,31.7143,31.7812,200580.0
2017-12-21 14:30:00,38.02,38.06,37.97,37.98,277853.0,31.7812,31.8147,31.7394,31.7478,277853.0
2017-12-21 15:00:00,37.98,38.02,37.93,37.99,288450.0,31.7478,31.7812,31.706,31.7561,288450.0
2017-12-21 15:30:00,37.99,38.03,37.95,38.01,686085.0,31.7561,31.7896,31.7227,31.7729,686085.0
2017-12-22 09:30:00,37.97,38.15,37.9,38.12,371174.0,31.7394,31.8899,31.6809,31.8648,371174.0
2017-12-22 10:00:00,38.13,38.17,37.93,37.97,398305.0,31.8732,31.9066,31.706,31.7394,398305.0
2017-12-22 10:30:00,37.97,38.05,37.91,37.96,165162.0,31.7394,31.8063,31.6893,31.7311,165162.0
2017-12-22 11:00:00,37.96,38.02,37.93,38.0,130379.0,31.7311,31.7812,31.706,31.7645,130379.0
2017-12-22 11:30:00,38.0,38.0,37.87,37.89,115883.0,31.7645,31.7645,31.6558,31.6726,115883.0
2017-12-22 12:00:00,37.9,38.08,37.88,38.07,248596.0,31.6809,31.8314,31.6642,31.823,248596.0
2017-12-22 12:30:00,38.07,38.12,38.04,38.11,335148.0,31.823,31.8648,31.7979,31.8565,335148.0
2017-12-22 13:00:00,38.1,38.12,38.02,38.03,503927.0,31.8481,31.8648,31.7812,31.7896,503927.0
2017-12-22 13:30:00,38.03,38.15,38.01,38.12,512700.0,31.7896,31.8899,31.7729,31.8648,512700.0
2017-12-22 14:00:00,38.12,38.21,38.09,38.2,160236.0,31.8648,31.94,31.8397,31.9317,160236.0
2017-12-22 14:30:00,38.2,38.21,38.11,38.11,117634.0,31.9317,31.94,31.8565,31.8565,117634.0
2017-12-22 15:00:00,38.12,38.15,37.99,38.04,235535.0,31.8648,31.8899,31.7561,31.7979,235535.0
2017-12-22 15:30:00,38.03,38.13,38.03,38.13,412009.0,31.7896,31.8732,31.7896,31.8732,412009.0
2017-12-26 09:30:00,38.11,38.25,38.01,38.22,320283.0,31.8565,31.9735,31.7729,31.9484,320283.0
2017-12-26 10:00:00,38.22,38.29,38.15,38.26,146756.0,31.9484,32.0069,31.8899,31.9818,146756.0
2017-12-26 10:30:00,38.26,38.29,38.07,38.07,319610.0,31.9818,32.0069,31.823,31.823,319610.0
2017-12-26 11:00:00,38.08,38.15,38.07,38.12,158971.0,31.8314,31.8899,31.823,31.8648,158971.0
2017-12-26 11:30:00,38.12,38.12,37.94,37.97,145051.0,31.8648,31.8648,31.7143,31.7394,145051.0
2017-12-26 12:00:00,37.97,38.08,37.95,38.03,120158.0,31.7394,31.8314,31.7227,31.7896,120158.0
2017-12-26 12:30:00,38.04,38.06,37.91,37.96,186454.0,31.7979,31.8147,31.6893,31.7311,186454.0
2017-12-26 13:00:00,37.96,37.97,37.89,37.94,141337.0,31.7311,31.7394,31.6726,31.7143,141337.0
2017-12-26 13:30:00,37.94,38.03,37.92,37.97,209939.0,31.7143,31.7896,31.6976,31.7394,209939.0
2017-12-26 14:00:00,37.97,38.0,37.89,37.9,237707.0,31.7394,31.7645,31.6726,31.6809,237707.0
2017-12-26 14:30:00,37.9,37.98,37.89,37.9,299757.0,31.6809,31.7478,31.6726,31.6809,299757.0
2017-12-26 15:00:00,37.91,37.98,37.88,37.94,354170.0,31.6893,31.7478,31.6642,31.7143,354170.0
2017-12-26 15:30:00,37.94,37.97,37.89,37.91,487594.0,31.7143,31.7394,31.6726,31.6893,487594.0
2017-12-27 09:30:00,37.9,38.02,37.81,37.84,180076.0,31.6809,31.7812,31.6057,31.6308,180076.0
2017-12-27 10:00:00,37.84,37.95,37.78,37.8,190342.0,31.6308,31.7227,31.5806,31.5973,190342.0
2017-12-27 10:30:00,37.8,37.85,37.77,37.77,231409.0,31.5973,31.6391,31.5722,31.5722,231409.0
2017-12-27 11:00:00,37.77,37.86,37.76,37.83,117044.0,31.5722,31.6475,31.5639,31.6224,117044.0
2017-12-27 11:30:00,37.83,37.86,37.67,37.69,204437.0,31.6224,31.6475,31.4887,31.5054,204437.0
2017-12-27 12:00:00,37.69,37.74,37.63,37.64,194931.0,31.5054,31.5472,31.4552,31.4636,194931.0
2017-12-27 12:30:00,37.63,37.71,37.63,37.68,378892.0,31.4552,31.5221,31.4552,31.497,378892.0
2017-12-27 13:00:00,37.68,37.75,37.63,37.72,142818.0,31.497,31.5555,31.4552,31.5304,142818.0
2017-12-27 13:30:00,37.73,37.73,37.63,37.69,179011.0,31.5388,31.5388,31.4552,31.5054,179011.0
2017-12-27 14:00:00,37.69,37.83,37.66,37.82,248374.0,31.5054,31.6224,31.4803,31.614,248374.0
2017-12-27 14:30:00,37.82,37.83,37.75,37.77,105464.0,31.614,31.6224,31.5555,31.5722,105464.0
2017-12-27 15:00:00,37.77,37.82,37.75,37.79,360669.0,31.5722,31.614,31.5555,31.589,360669.0
2017-12-27 15:30:00,37.8,37.92,37.79,37.92,710155.0,31.5973,31.6976,31.589,31.6976,710155.0
2017-12-28 09:30:00,37.89,38.1,37.71,37.91,433937.0,31.6726,31.8481,31.5221,31.6893,433937.0
2017-12-28 10:00:00,37.91,38.01,37.83,37.86,139712.0,31.6893,31.7729,31.6224,31.6475,139712.0
2017-12-28 10:30:00,37.87,38.03,37.87,38.02,156210.0,31.6558,31.7896,31.6558,31.7812,156210.0
2017-12-28 11:00:00,38.03,38.13,37.99,38.05,156136.0,31.7896,31.8732,31.7561,31.8063,156136.0
2017-12-28 11:30:00,38.06,38.06,37.97,37.97,117805.0,31.8147,31.8147,31.7394,31.7394,117805.0
2017-12-28 12:00:00,37.98,38.04,37.95,37.97,162554.0,31.7478,31.7979,31.7227,31.7394,162554.0
2017-12-28 12:30:00,37.97,38.06,37.96,38.05,141032.0,31.7394,31.8147,31.7311,31.8063,141032.0
2017-12-28 13:00:00,38.05,38.18,38.05,38.11,138329.0,31.8063,31.915,31.8063,31.8565,138329.0
2017-12-28 13:30:00,38.12,38.14,37.99,38.05,211238.0,31.8648,31.8815,31.7561,31.8063,211238.0
2017-12-28 14:00:00,38.05,38.16,38.04,38.14,190620.0,31.8063,31.8982,31.7979,31.8815,190620.0
2017-12-28 14:30:00,38.14,38.16,38.07,38.1,426792.0,31.8815,31.8982,31.823,31.8481,426792.0
2017-12-28 15:00:00,38.09,38.11,37.99,38.02,384461.0,31.8397,31.8565,31.7561,31.7812,384461.0
2017-12-28 15:30:00,38.02,38.19,38.02,38.18,424045.0,31.7812,31.9233,31.7812,31.915,424045.0
2017-12-29 09:30:00,38.2,38.35,38.04,38.07,371561.0,31.9317,32.0571,31.7979,31.823,371561.0
2017-12-29 10:00:00,38.09,38.18,38.04,38.15,178473.0,31.8397,31.915,31.7979,31.8899,178473.0
2017-12-29 10:30:00,38.15,38.19,38.08,38.17,218441.0,31.8899,31.9233,31.8314,31.9066,218441.0
2017-12-29 11:00:00,38.18,38.19,38.14,38.18,195138.0,31.915,31.9233,31.8815,31.915,195138.0
2017-12-29 11:30:00,38.18,38.19,38.12,38.15,228038.0,31.915,31.9233,31.8648,31.8899,228038.0
2017-12-29 12:00:00,38.16,38.17,38.09,38.09,185044.0,31.8982,31.9066,31.8397,31.8397,185044.0
2017-12-29 12:30:00,38.09,38.15,38.09,38.14,133316.0,31.8397,31.8899,31.8397,31.8815,133316.0
2017-12-29 13:00:00,38.13,38.15,38.1,38.13,85862.0,31.8732,31.8899,31.8481,31.8732,85862.0
2017-12-29 13:30:00,38.12,38.24,38.11,38.23,158161.0,31.8648,31.9651,31.8565,31.9568,158161.0
2017-12-29 14:00:00,38.23,38.34,38.22,38.27,156189.0,31.9568,32.0487,31.9484,31.9902,156189.0
2017-12-29 14:30:00,38.28,38.3,38.2,38.22,161865.0,31.9986,32.0153,31.9317,31.9484,161865.0
2017-12-29 15:00:00,38.22,38.27,38.19,38.25,195250.0,31.9484,31.9902,31.9233,31.9735,195250.0
2017-12-29 15:30:00,38.25,38.25,38.1,38.12,733976.0,31.9735,31.9735,31.8481,31.8648,733976.0
2018-01-02 09:30:00,38.32,38.46,38.04,38.13,421674.0,32.032,32.149,31.7979,31.8732,421674.0
2018-01-02 10:00:00,38.14,38.19,38.11,38.16,199225.0,31.8815,31.9233,31.8565,31.8982,199225.0
2018-01-02 10:30:00,38.16,38.19,38.01,38.05,421153.0,31.8982,31.9233,31.7729,31.8063,421153.0
2018-01-02 11:00:00,38.05,38.13,38.02,38.09,231376.0,31.8063,31.8732,31.7812,31.8397,231376.0
2018-01-02 11:30:00,38.09,38.09,37.8,37.8,432555.0,31.8397,31.8397,31.5973,31.5973,432555.0
2018-01-02 12:00:00,37.81,37.92,37.77,37.79,365058.0,31.6057,31.6976,31.5722,31.589,365058.0
2018-01-02 12:30:00,37.8,37.85,37.75,37.78,292853.0,31.5973,31.6391,31.5555,31.5806,292853.0
2018-01-02 13:00:00,37.79,37.95,37.77,37.91,191370.0,31.589,31.7227,31.5722,31.6893,191370.0
2018-01-02 13:30:00,37.91,37.93,37.86,37.92,171642.0,31.6893,31.706,31.6475,31.6976,171642.0
2018-01-02 14:00:00,37.91,38.04,37.89,37.98,219801.0,31.6893,31.7979,31.6726,31.7478,219801.0
2018-01-02 14:30:00,37.98,38.08,37.96,38.04,257873.0,31.7478,31.8314,31.7311,31.7979,257873.0
2018-01-02 15:00:00,38.04,38.07,37.96,38.06,322131.0,31.7979,31.823,31.7311,31.8147,322131.0
2018-01-02 15:30:00,38.05,38.24,38.01,38.22,931329.0,31.8063,31.9651,31.7729,31.9484,931329.0
2018-01-03 09:30:00,38.17,38.45,38.09,38.38,286735.0,31.9066,32.1407,31.8397,32.0821,286735.0
2018-01-03 10:00:00,38.4,38.43,38.27,38.39,135823.0,32.0989,32.1239,31.9902,32.0905,135823.0
2018-01-03 10:30:00,38.39,38.56,38.38,38.39,205884.0,32.0905,32.2326,32.0821,32.0905,205884.0
2018-01-03 11:00:00,38.4,38.52,38.39,38.5,209407.0,32.0989,32.1992,32.0905,32.1825,209407.0
2018-01-03 11:30:00,38.5,38.58,38.49,38.57,240904.0,32.1825,32.2493,32.1741,32.241,240904.0
2018-01-03 12:00:00,38.57,38.62,38.56,38.58,83763.0,32.241,32.2828,32.2326,32.2493,83763.0
2018-01-03 12:30:00,38.58,38.77,38.57,38.71,169101.0,32.2493,32.4082,32.241,32.358,169101.0
2018-01-03 13:00:00,38.7,38.71,38.64,38.67,135975.0,32.3496,32.358,32.2995,32.3246,135975.0
2018-01-03 13:30:00,38.67,38.68,38.52,38.54,149214.0,32.3246,32.3329,32.1992,32.2159,149214.0
2018-01-03 14:00:00,38.55,38.75,38.54,38.75,229076.0,32.2243,32.3914,32.2159,32.3914,229076.0
2018-01-03 14:30:00,38.75,38.9,38.74,38.9,294643.0,32.3914,32.5168,32.3831,32.5168,294643.0
2018-01-03 15:00:00,38.9,39.0,38.87,38.99,305108.0,32.5168,32.6004,32.4917,32.5921,305108.0
2018-01-03 15:30:00,38.99,39.07,38.94,38.98,1039397.0,32.5921,32.6589,32.5503,32.5837,1039397.0
2018-01-04 09:30:00,39.3,39.71,39.16,39.42,817850.0,32.8512,33.1939,32.7342,32.9515,817850.0
2018-01-04 10:00:00,39.42,39.65,39.32,39.65,517726.0,32.9515,33.1438,32.8679,33.1438,517726.0
2018-01-04 10:30:00,39.65,39.75,39.58,39.71,654512.0,33.1438,33.2273,33.0852,33.1939,654512.0
2018-01-04 11:00:00,39.71,39.92,39.7,39.88,553573.0,33.1939,33.3694,33.1855,33.336,553573.0
2018-01-04 11:30:00,39.89,39.93,39.69,39.93,544640.0,33.3444,33.3778,33.1772,33.3778,544640.0
2018-01-04 12:00:00,39.91,40.0,39.89,39.91,248549.0,33.3611,33.4363,33.3444,33.3611,248549.0
2018-01-04 12:30:00,39.91,40.03,39.88,39.94,260270.0,33.3611,33.4614,33.336,33.3862,260270.0
2018-01-04 13:00:00,39.93,39.95,39.84,39.85,279960.0,33.3778,33.3945,33.3026,33.3109,279960.0
2018-01-04 13:30:00,39.85,39.89,39.77,39.82,299966.0,33.3109,33.3444,33.2441,33.2859,299966.0
2018-01-04 14:00:00,39.82,39.91,39.78,39.88,324855.0,33.2859,33.3611,33.2524,33.336,324855.0
2018-01-04 14:30:00,39.89,40.14,39.88,39.95,705979.0,33.3444,33.5533,33.336,33.3945,705979.0
2018-01-04 15:00:00,39.95,39.98,39.76,39.82,972191.0,33.3945,33.4196,33.2357,33.2859,972191.0
2018-01-04 15:30:00,39.82,39.85,39.74,39.85,1490700.0,33.2859,33.3109,33.219,33.3109,1490700.0
2018-01-05 09:30:00,39.32,39.92,38.74,38.83,987963.0,32.8679,33.3694,32.3831,32.4583,987963.0
2018-01-05 10:00:00,38.82,38.86,38.45,38.52,575187.0,32.4499,32.4834,32.1407,32.1992,575187.0
2018-01-05 10:30:00,38.52,38.53,38.32,38.43,476106.0,32.1992,32.2075,32.032,32.1239,476106.0
2018-01-05 11:00:00,38.43,38.62,38.36,38.51,291215.0,32.1239,32.2828,32.0654,32.1908,291215.0
2018-01-05 11:30:00,38.5,38.55,38.42,38.47,392559.0,32.1825,32.2243,32.1156,32.1574,392559.0
2018-01-05 12:00:00,38.47,38.5,38.38,38.43,353182.0,32.1574,32.1825,32.0821,32.1239,353182.0
2018-01-05 12:30:00,38.43,38.44,38.25,38.28,790153.0,32.1239,32.1323,31.9735,31.9986,790153.0
2018-01-05 13:00:00,38.28,38.37,38.22,38.26,372083.0,31.9986,32.0738,31.9484,31.9818,372083.0
2018-01-05 13:30:00,38.26,38.39,38.25,38.29,277666.0,31.9818,32.0905,31.9735,32.0069,277666.0
2018-01-05 14:00:00,38.28,38.33,38.25,38.3,292074.0,31.9986,32.0404,31.9735,32.0153,292074.0
2018-01-05 14:30:00,38.3,38.32,38.05,38.08,945378.0,32.0153,32.032,31.8063,31.8314,945378.0
2018-01-05 15:00:00,38.08,38.33,38.06,38.32,791742.0,31.8314,32.0404,31.8147,32.032,791742.0
2018-01-05 15:30:00,38.32,38.49,38.29,38.41,1525539.0,32.032,32.1741,32.0069,32.1072,1525539.0
2018-01-08 09:30:00,38.21,38.64,38.14,38.62,567385.0,31.94,32.2995,31.8815,32.2828,567385.0
2018-01-08 10:00:00,38.61,39.03,38.6,39.0,399870.0,32.2744,32.6255,32.266,32.6004,399870.0
2018-01-08 10:30:00,39.0,39.09,38.93,39.09,354958.0,32.6004,32.6756,32.5419,32.6756,354958.0
2018-01-08 11:00:00,39.08,39.16,38.89,38.92,328116.0,32.6673,32.7342,32.5085,32.5335,328116.0
2018-01-08 11:30:00,38.92,38.98,38.8,38.82,247692.0,32.5335,32.5837,32.4332,32.4499,247692.0
2018-01-08 12:00:00,38.81,38.83,38.69,38.79,181111.0,32.4416,32.4583,32.3413,32.4249,181111.0
2018-01-08 12:30:00,38.8,38.86,38.74,38.79,296821.0,32.4332,32.4834,32.3831,32.4249,296821.0
2018-01-08 13:00:00,38.79,38.81,38.74,38.77,194971.0,32.4249,32.4416,32.3831,32.4082,194971.0
2018-01-08 13:30:00,38.77,38.8,38.73,38.73,247046.0,32.4082,32.4332,32.3747,32.3747,247046.0
2018-01-08 14:00:00,38.74,38.85,38.69,38.81,244862.0,32.3831,32.475,32.3413,32.4416,244862.0
2018-01-08 14:30:00,38.81,39.07,38.77,39.01,314944.0,32.4416,32.6589,32.4082,32.6088,314944.0
2018-01-08 15:00:00,39.01,39.02,38.88,38.91,309919.0,32.6088,32.6171,32.5001,32.5252,309919.0
2018-01-08 15:30:00,38.91,39.0,38.9,38.94,688092.0,32.5252,32.6004,32.5168,32.5503,688092.0
2018-01-09 09:30:00,38.99,38.99,38.7,38.74,349790.0,32.5921,32.5921,32.3496,32.3831,349790.0
2018-01-09 10:00:00,38.74,39.0,38.73,38.88,526082.0,32.3831,32.6004,32.3747,32.5001,526082.0
2018-01-09 10:30:00,38.87,38.98,38.84,38.96,284226.0,32.4917,32.5837,32.4667,32.567,284226.0
2018-01-09 11:00:00,38.96,39.05,38.86,39.02,260384.0,32.567,32.6422,32.4834,32.6171,260384.0
2018-01-09 11:30:00,39.02,39.17,38.98,39.14,316344.0,32.6171,32.7425,32.5837,32.7174,316344.0
2018-01-09 12:00:00,39.15,39.15,38.78,38.79,271964.0,32.7258,32.7258,32.4165,32.4249,271964.0
2018-01-09 12:30:00,38.79,38.81,38.67,38.7,462057.0,32.4249,32.4416,32.3246,32.3496,462057.0
2018-01-09 13:00:00,38.7,38.81,38.67,38.73,366827.0,32.3496,32.4416,32.3246,32.3747,366827.0
2018-01-09 13:30:00,38.73,38.85,38.69,38.79,466927.0,32.3747,32.475,32.3413,32.4249,466927.0
2018-01-09 14:00:00,38.79,38.85,38.76,38.8,415745.0,32.4249,32.475,32.3998,32.4332,415745.0
2018-01-09 14:30:00,38.8,38.93,38.77,38.8,935138.0,32.4332,32.5419,32.4082,32.4332,935138.0
2018-01-09 15:00:00,38.8,38.88,38.78,38.82,407412.0,32.4332,32.5001,32.4165,32.4499,407412.0
2018-01-09 15:30:00,38.82,38.86,38.67,38.75,1159587.0,32.4499,32.4834,32.3246,32.3914,1159587.0
2018-01-10 09:30:00,38.87,38.87,38.46,38.82,382513.0,32.4917,32.4917,32.149,32.4499,382513.0
2018-01-10 10:00:00,38.83,38.87,38.76,38.84,304658.0,32.4583,32.4917,32.3998,32.4667,304658.0
2018-01-10 10:30:00,38.84,39.03,38.84,38.94,296917.0,32.4667,32.6255,32.4667,32.5503,296917.0
2018-01-10 11:00:00,38.94,38.95,38.84,38.94,192792.0,32.5503,32.5586,32.4667,32.5503,192792.0
2018-01-10 11:30:00,38.94,39.11,38.92,39.11,248120.0,32.5503,32.6924,32.5335,32.6924,248120.0
2018-01-10 12:00:00,39.1,39.19,39.05,39.18,170102.0,32.684,32.7592,32.6422,32.7509,170102.0
2018-01-10 12:30:00,39.18,39.18,39.07,39.12,139304.0,32.7509,32.7509,32.6589,32.7007,139304.0
2018-01-10 13:00:00,39.12,39.16,39.02,39.05,195112.0,32.7007,32.7342,32.6171,32.6422,195112.0
2018-01-10 13:30:00,39.05,39.13,39.05,39.06,330074.0,32.6422,32.7091,32.6422,32.6506,330074.0
2018-01-10 14:00:00,39.07,39.08,38.94,39.03,199433.0,32.6589,32.6673,32.5503,32.6255,199433.0
2018-01-10 14:30:00,39.03,39.09,39.02,39.08,197749.0,32.6255,32.6756,32.6171,32.6673,197749.0
2018-01-10 15:00:00,39.08,39.12,38.94,38.94,196447.0,32.6673,32.7007,32.5503,32.5503,196447.0
2018-01-10 15:30:00,38.95,39.07,38.91,39.05,518175.0,32.5586,32.6589,32.5252,32.6422,518175.0
2018-01-11 09:30:00,39.05,39.25,39.05,39.17,191105.0,32.6422,32.8094,32.6422,32.7425,191105.0
2018-01-11 10:00:00,39.16,39.27,39.16,39.18,297946.0,32.7342,32.8261,32.7342,32.7509,297946.0
2018-01-11 10:30:00,39.18,39.42,39.14,39.36,383112.0,32.7509,32.9515,32.7174,32.9013,383112.0
2018-01-11 11:00:00,39.35,39.45,39.34,39.4,192117.0,32.893,32.9766,32.8846,32.9348,192117.0
2018-01-11 11:30:00,39.4,39.48,39.35,39.38,147613.0,32.9348,33.0016,32.893,32.9181,147613.0
2018-01-11 12:00:00,39.38,39.5,39.29,39.43,146927.0,32.9181,33.0184,32.8428,32.9599,146927.0
2018-01-11 12:30:00,39.44,39.48,39.37,39.48,176789.0,32.9682,33.0016,32.9097,33.0016,176789.0
2018-01-11 13:00:00,39.47,39.48,39.4,39.42,176108.0,32.9933,33.0016,32.9348,32.9515,176108.0
2018-01-11 13:30:00,39.42,39.45,39.4,39.41,122084.0,32.9515,32.9766,32.9348,32.9431,122084.0
2018-01-11 14:00:00,39.41,39.54,39.4,39.51,159736.0,32.9431,33.0518,32.9348,33.0267,159736.0
2018-01-11 14:30:00,39.51,39.58,39.47,39.57,163026.0,33.0267,33.0852,32.9933,33.0769,163026.0
2018-01-11 15:00:00,39.56,39.61,39.54,39.6,253246.0,33.0685,33.1103,33.0518,33.102,253246.0
2018-01-11 15:30:00,39.6,39.61,39.53,39.57,612880.0,33.102,33.1103,33.0434,33.0769,612880.0
2018-01-12 09:30:00,39.66,39.82,39.57,39.58,244158.0,33.1521,33.2859,33.0769,33.0852,244158.0
2018-01-12 10:00:00,39.58,39.84,39.55,39.78,625199.0,33.0852,33.3026,33.0602,33.2524,625199.0
2018-01-12 10:30:00,39.79,39.9,39.72,39.81,490645.0,33.2608,33.3527,33.2023,33.2775,490645.0
2018-01-12 11:00:00,39.81,39.87,39.44,39.61,748320.0,33.2775,33.3277,32.9682,33.1103,748320.0
2018-01-12 11:30:00,39.61,39.65,39.56,39.63,104952.0,33.1103,33.1438,33.0685,33.127,104952.0
2018-01-12 12:00:00,39.64,39.9,39.64,39.84,207979.0,33.1354,33.3527,33.1354,33.3026,207979.0
2018-01-12 12:30:00,39.84,39.89,39.76,39.87,505754.0,33.3026,33.3444,33.2357,33.3277,505754.0
2018-01-12 13:00:00,39.88,39.9,39.65,39.72,644451.0,33.336,33.3527,33.1438,33.2023,644451.0
2018-01-12 13:30:00,39.72,39.83,39.67,39.83,284081.0,33.2023,33.2942,33.1605,33.2942,284081.0
2018-01-12 14:00:00,39.83,39.96,39.79,39.96,122864.0,33.2942,33.4029,33.2608,33.4029,122864.0
2018-01-12 14:30:00,39.96,39.97,39.86,39.87,159163.0,33.4029,33.4112,33.3193,33.3277,159163.0
2018-01-12 15:00:00,39.87,39.91,39.78,39.82,138874.0,33.3277,33.3611,33.2524,33.2859,138874.0
2018-01-12 15:30:00,39.82,39.9,39.68,39.8,753843.0,33.2859,33.3527,33.1688,33.2691,753843.0
2018-01-16 09:30:00,39.93,40.09,39.86,40.09,464692.0,33.3778,33.5116,33.3193,33.5116,464692.0
2018-01-16 10:00:00,40.08,40.14,39.94,40.02,340416.0,33.5032,33.5533,33.3862,33.453,340416.0
2018-01-16 10:30:00,40.03,40.24,39.98,40.19,461585.0,33.4614,33.6369,33.4196,33.5951,461585.0
2018-01-16 11:00:00,40.19,40.28,40.12,40.24,569865.0,33.5951,33.6704,33.5366,33.6369,569865.0
2018-01-16 11:30:00,40.24,40.24,40.11,40.14,360008.0,33.6369,33.6369,33.5283,33.5533,360008.0
2018-01-16 12:00:00,40.13,40.22,40.13,40.18,205148.0,33.545,33.6202,33.545,33.5868,205148.0
2018-01-16 12:30:00,40.18,40.28,40.17,40.25,199450.0,33.5868,33.6704,33.5784,33.6453,199450.0
2018-01-16 13:00:00,40.25,40.26,40.17,40.18,221645.0,33.6453,33.6537,33.5784,33.5868,221645.0
2018-01-16 13:30:00,40.19,40.21,40.12,40.13,470454.0,33.5951,33.6119,33.5366,33.545,470454.0
2018-01-16 14:00:00,40.13,40.18,40.11,40.17,563456.0,33.545,33.5868,33.5283,33.5784,563456.0
2018-01-16 14:30:00,40.16,40.26,40.12,40.16,473937.0,33.5701,33.6537,33.5366,33.5701,473937.0
2018-01-16 15:00:00,40.16,40.32,40.15,40.32,299631.0,33.5701,33.7038,33.5617,33.7038,299631.0
2018-01-16 15:30:00,40.32,40.32,40.13,40.16,1066799.0,33.7038,33.7038,33.545,33.5701,1066799.0
2018-01-17 09:30:00,40.17,40.24,40.05,40.11,597890.0,33.5784,33.6369,33.4781,33.5283,597890.0
2018-01-17 10:00:00,40.11,40.27,40.08,40.1,219638.0,33.5283,33.662,33.5032,33.5199,219638.0
2018-01-17 10:30:00,40.1,40.12,39.87,39.91,841378.0,33.5199,33.5366,33.3277,33.3611,841378.0
2018-01-17 11:00:00,39.91,39.93,39.8,39.82,316478.0,33.3611,33.3778,33.2691,33.2859,316478.0
2018-01-17 11:30:00,39.83,39.85,39.65,39.66,1093370.0,33.2942,33.3109,33.1438,33.1521,1093370.0
2018-01-17 12:00:00,39.67,39.67,39.43,39.46,890090.0,33.1605,33.1605,32.9599,32.9849,890090.0
2018-01-17 12:30:00,39.47,39.63,39.46,39.63,204349.0,32.9933,33.127,32.9849,33.127,204349.0
2018-01-17 13:00:00,39.62,39.62,39.39,39.42,338826.0,33.1187,33.1187,32.9264,32.9515,338826.0
2018-01-17 13:30:00,39.41,39.53,39.38,39.43,630027.0,32.9431,33.0434,32.9181,32.9599,630027.0
2018-01-17 14:00:00,39.43,39.5,39.42,39.44,373961.0,32.9599,33.0184,32.9515,32.9682,373961.0
2018-01-17 14:30:00,39.44,39.74,39.42,39.72,330475.0,32.9682,33.219,32.9515,33.2023,330475.0
2018-01-17 15:00:00,39.73,39.73,39.57,39.58,259868.0,33.2106,33.2106,33.0769,33.0852,259868.0
2018-01-17 15:30:00,39.58,39.66,39.5,39.54,972179.0,33.0852,33.1521,33.0184,33.0518,972179.0
2018-01-18 09:30:00,38.72,39.29,38.55,39.23,977613.0,32.3664,32.8428,32.2243,32.7927,977613.0
2018-01-18 10:00:00,39.23,39.25,39.01,39.17,304443.0,32.7927,32.8094,32.6088,32.7425,304443.0
2018-01-18 10:30:00,39.18,39.24,38.99,39.01,399032.0,32.7509,32.801,32.5921,32.6088,399032.0
2018-01-18 11:00:00,39.02,39.07,38.96,39.05,578507.0,32.6171,32.6589,32.567,32.6422,578507.0
2018-01-18 11:30:00,39.04,39.14,39.0,39.09,181413.0,32.6338,32.7174,32.6004,32.6756,181413.0
2018-01-18 12:00:00,39.09,39.26,39.07,39.25,353724.0,32.6756,32.8177,32.6589,32.8094,353724.0
2018-01-18 12:30:00,39.26,39.53,39.25,39.47,372281.0,32.8177,33.0434,32.8094,32.9933,372281.0
2018-01-18 13:00:00,39.47,39.47,39.17,39.23,2606560.0,32.9933,32.9933,32.7425,32.7927,2606560.0
2018-01-18 13:30:00,39.23,39.42,39.21,39.36,262496.0,32.7927,32.9515,32.776,32.9013,262496.0
2018-01-18 14:00:00,39.37,39.49,39.36,39.49,256765.0,32.9097,33.01,32.9013,33.01,256765.0
2018-01-18 14:30:00,39.49,39.68,39.49,39.65,464747.0,33.01,33.1688,33.01,33.1438,464747.0
2018-01-18 15:00:00,39.65,39.65,39.48,39.48,552781.0,33.1438,33.1438,33.0016,33.0016,552781.0
2018-01-18 15:30:00,39.49,39.49,39.27,39.3,1111186.0,33.01,33.01,32.8261,32.8512,1111186.0
2018-01-19 09:30:00,39.34,39.36,39.07,39.26,1527001.0,32.8846,32.9013,32.6589,32.8177,1527001.0
2018-01-19 10:00:00,39.25,39.29,39.0,39.1,394348.0,32.8094,32.8428,32.6004,32.684,394348.0
2018-01-19 10:30:00,39.1,39.11,38.91,38.93,705849.0,32.684,32.6924,32.5252,32.5419,705849.0
2018-01-19 11:00:00,38.93,39.06,38.89,38.94,391300.0,32.5419,32.6506,32.5085,32.5503,391300.0
2018-01-19 11:30:00,38.95,38.97,38.79,38.81,460278.0,32.5586,32.5753,32.4249,32.4416,460278.0
2018-01-19 12:00:00,38.81,38.89,38.78,38.81,615328.0,32.4416,32.5085,32.4165,32.4416,615328.0
2018-01-19 12:30:00,38.8,39.0,38.79,38.93,446418.0,32.4332,32.6004,32.4249,32.5419,446418.0
2018-01-19 13:00:00,38.93,38.95,38.81,38.84,330268.0,32.5419,32.5586,32.4416,32.4667,330268.0
2018-01-19 13:30:00,38.84,38.86,38.68,38.7,713273.0,32.4667,32.4834,32.3329,32.3496,713273.0
2018-01-19 14:00:00,38.7,38.88,38.69,38.81,598109.0,32.3496,32.5001,32.3413,32.4416,598109.0
2018-01-19 14:30:00,38.82,38.92,38.79,38.8,477303.0,32.4499,32.5335,32.4249,32.4332,477303.0
2018-01-19 15:00:00,38.8,38.91,38.78,38.91,725787.0,32.4332,32.5252,32.4165,32.5252,725787.0
2018-01-19 15:30:00,38.91,38.95,38.87,38.9,1789741.0,32.5252,32.5586,32.4917,32.5168,1789741.0
2018-01-22 09:30:00,38.9,38.95,38.61,38.88,616826.0,32.5168,32.5586,32.2744,32.5001,616826.0
2018-01-22 10:00:00,38.88,39.1,38.81,38.82,552152.0,32.5001,32.684,32.4416,32.4499,552152.0
2018-01-22 10:30:00,38.82,38.83,38.6,38.62,578129.0,32.4499,32.4583,32.266,32.2828,578129.0
2018-01-22 11:00:00,38.61,38.75,38.6,38.69,389519.0,32.2744,32.3914,32.266,32.3413,389519.0
2018-01-22 11:30:00,38.7,38.79,38.63,38.79,295469.0,32.3496,32.4249,32.2911,32.4249,295469.0
2018-01-22 12:00:00,38.78,38.85,38.73,38.83,327224.0,32.4165,32.475,32.3747,32.4583,327224.0
2018-01-22 12:30:00,38.84,39.02,38.83,38.94,202183.0,32.4667,32.6171,32.4583,32.5503,202183.0
2018-01-22 13:00:00,38.94,39.07,38.93,38.96,232771.0,32.5503,32.6589,32.5419,32.567,232771.0
2018-01-22 13:30:00,38.96,39.05,38.92,39.05,268569.0,32.567,32.6422,32.5335,32.6422,268569.0
2018-01-22 14:00:00,39.05,39.08,38.98,39.03,299099.0,32.6422,32.6673,32.5837,32.6255,299099.0
2018-01-22 14:30:00,39.04,39.11,39.0,39.06,356764.0,32.6338,32.6924,32.6004,32.6506,356764.0
2018-01-22 15:00:00,39.06,39.08,39.04,39.08,263967.0,32.6506,32.6673,32.6338,32.6673,263967.0
2018-01-22 15:30:00,39.08,39.21,39.07,39.21,1052778.0,32.6673,32.776,32.6589,32.776,1052778.0
2018-01-23 09:30:00,39.55,40.03,39.35,39.99,595831.0,33.0602,33.4614,32.893,33.428,595831.0
2018-01-23 10:00:00,39.99,40.0,39.68,39.76,578195.0,33.428,33.4363,33.1688,33.2357,578195.0
2018-01-23 10:30:00,39.76,39.94,39.72,39.85,663540.0,33.2357,33.3862,33.2023,33.3109,663540.0
2018-01-23 11:00:00,39.86,40.1,39.82,40.1,308928.0,33.3193,33.5199,33.2859,33.5199,308928.0
2018-01-23 11:30:00,40.09,40.37,40.05,40.35,408161.0,33.5116,33.7456,33.4781,33.7289,408161.0
2018-01-23 12:00:00,40.34,40.43,40.2,40.21,350305.0,33.7205,33.7958,33.6035,33.6119,350305.0
2018-01-23 12:30:00,40.21,40.37,40.2,40.31,400000.0,33.6119,33.7456,33.6035,33.6955,400000.0
2018-01-23 13:00:00,40.32,40.34,40.17,40.21,227091.0,33.7038,33.7205,33.5784,33.6119,227091.0
2018-01-23 13:30:00,40.21,40.33,40.2,40.31,257680.0,33.6119,33.7122,33.6035,33.6955,257680.0
2018-01-23 14:00:00,40.32,40.38,40.26,40.29,267965.0,33.7038,33.754,33.6537,33.6787,267965.0
2018-01-23 14:30:00,40.29,40.44,40.28,40.42,298384.0,33.6787,33.8041,33.6704,33.7874,298384.0
2018-01-23 15:00:00,40.43,40.57,40.4,40.55,518881.0,33.7958,33.9128,33.7707,33.8961,518881.0
2018-01-23 15:30:00,40.55,40.55,40.45,40.47,1133517.0,33.8961,33.8961,33.8125,33.8292,1133517.0
2018-01-24 09:30:00,40.47,40.5,40.3,40.43,534605.0,33.8292,33.8543,33.6871,33.7958,534605.0
2018-01-24 10:00:00,40.44,40.58,40.34,40.52,334326.0,33.8041,33.9211,33.7205,33.871,334326.0
2018-01-24 10:30:00,40.52,40.54,40.25,40.26,390729.0,33.871,33.8877,33.6453,33.6537,390729.0
2018-01-24 11:00:00,40.25,40.27,40.05,40.11,264120.0,33.6453,33.662,33.4781,33.5283,264120.0
2018-01-24 11:30:00,40.11,40.24,40.01,40.23,256278.0,33.5283,33.6369,33.4447,33.6286,256278.0
2018-01-24 12:00:00,40.22,40.43,40.18,40.41,276313.0,33.6202,33.7958,33.5868,33.779,276313.0
2018-01-24 12:30:00,40.41,40.43,40.21,40.22,238520.0,33.779,33.7958,33.6119,33.6202,238520.0
2018-01-24 13:00:00,40.23,40.32,40.07,40.27,217769.0,33.6286,33.7038,33.4948,33.662,217769.0
2018-01-24 13:30:00,40.27,40.5,40.27,40.42,190470.0,33.662,33.8543,33.662,33.7874,190470.0
2018-01-24 14:00:00,40.42,40.48,40.37,40.47,210989.0,33.7874,33.8376,33.7456,33.8292,210989.0
2018-01-24 14:30:00,40.47,40.68,40.43,40.68,301142.0,33.8292,34.0047,33.7958,34.0047,301142.0
2018-01-24 15:00:00,40.67,40.68,40.52,40.58,345098.0,33.9964,34.0047,33.871,33.9211,345098.0
2018-01-24 15:30:00,40.58,40.69,40.55,40.6,969856.0,33.9211,34.0131,33.8961,33.9379,969856.0
2018-01-25 09:30:00,40.75,40.79,40.31,40.37,297220.0,34.0633,34.0967,33.6955,33.7456,297220.0
2018-01-25 10:00:00,40.37,40.6,40.28,40.56,165049.0,33.7456,33.9379,33.6704,33.9044,165049.0
2018-01-25 10:30:00,40.57,40.72,40.56,40.63,137814.0,33.9128,34.0382,33.9044,33.9629,137814.0
2018-01-25 11:00:00,40.62,40.62,40.52,40.57,118956.0,33.9546,33.9546,33.871,33.9128,118956.0
2018-01-25 11:30:00,40.57,40.71,40.57,40.66,105485.0,33.9128,34.0298,33.9128,33.988,105485.0
2018-01-25 12:00:00,40.66,40.75,40.62,40.72,119819.0,33.988,34.0633,33.9546,34.0382,119819.0
2018-01-25 12:30:00,40.72,40.89,40.72,40.8,255095.0,34.0382,34.1803,34.0382,34.105,255095.0
2018-01-25 13:00:00,40.81,40.82,40.76,40.8,94732.0,34.1134,34.1218,34.0716,34.105,94732.0
2018-01-25 13:30:00,40.79,40.82,40.77,40.77,148605.0,34.0967,34.1218,34.08,34.08,148605.0
2018-01-25 14:00:00,40.77,40.79,40.67,40.75,210966.0,34.08,34.0967,33.9964,34.0633,210966.0
2018-01-25 14:30:00,40.75,40.76,40.68,40.72,402057.0,34.0633,34.0716,34.0047,34.0382,402057.0
2018-01-25 15:00:00,40.72,40.8,40.63,40.8,312524.0,34.0382,34.105,33.9629,34.105,312524.0
2018-01-25 15:30:00,40.79,40.87,40.74,40.81,885574.0,34.0967,34.1636,34.0549,34.1134,885574.0
2018-01-26 09:30:00,40.95,41.16,40.79,40.96,523018.0,34.2304,34.406,34.0967,34.2388,523018.0
2018-01-26 10:00:00,40.96,41.01,40.83,40.99,485062.0,34.2388,34.2806,34.1301,34.2639,485062.0
2018-01-26 10:30:00,41.0,41.27,40.99,41.15,697463.0,34.2722,34.4979,34.2639,34.3976,697463.0
2018-01-26 11:00:00,41.15,41.19,41.0,41.07,363534.0,34.3976,34.4311,34.2722,34.3307,363534.0
2018-01-26 11:30:00,41.08,41.19,41.0,41.06,350060.0,34.3391,34.4311,34.2722,34.3224,350060.0
2018-01-26 12:00:00,41.07,41.18,41.07,41.18,173285.0,34.3307,34.4227,34.3307,34.4227,173285.0
2018-01-26 12:30:00,41.19,41.32,41.17,41.29,200024.0,34.4311,34.5397,34.4143,34.5146,200024.0
2018-01-26 13:00:00,41.29,41.32,41.22,41.27,273983.0,34.5146,34.5397,34.4561,34.4979,273983.0
2018-01-26 13:30:00,41.27,41.4,41.14,41.17,1501071.0,34.4979,34.6066,34.3893,34.4143,1501071.0
2018-01-26 14:00:00,41.16,41.29,41.12,41.13,199689.0,34.406,34.5146,34.3725,34.3809,199689.0
2018-01-26 14:30:00,41.13,41.36,41.11,41.36,641422.0,34.3809,34.5732,34.3642,34.5732,641422.0
2018-01-26 15:00:00,41.35,41.43,41.28,41.43,357557.0,34.5648,34.6317,34.5063,34.6317,357557.0
2018-01-26 15:30:00,41.43,41.53,41.41,41.42,1187456.0,34.6317,34.7153,34.615,34.6233,1187456.0
2018-01-29 09:30:00,41.26,41.44,40.94,40.98,386933.0,34.4896,34.64,34.2221,34.2555,386933.0
2018-01-29 10:00:00,40.97,40.98,40.57,40.76,505880.0,34.2472,34.2555,33.9128,34.0716,505880.0
2018-01-29 10:30:00,40.77,40.8,40.45,40.74,348218.0,34.08,34.105,33.8125,34.0549,348218.0
2018-01-29 11:00:00,40.73,40.73,40.45,40.58,452065.0,34.0465,34.0465,33.8125,33.9211,452065.0
2018-01-29 11:30:00,40.58,40.65,40.49,40.51,279840.0,33.9211,33.9797,33.8459,33.8626,279840.0
2018-01-29 12:00:00,40.51,40.57,40.43,40.55,248805.0,33.8626,33.9128,33.7958,33.8961,248805.0
2018-01-29 12:30:00,40.55,40.55,40.41,40.52,193934.0,33.8961,33.8961,33.779,33.871,193934.0
2018-01-29 13:00:00,40.52,40.62,40.46,40.62,245697.0,33.871,33.9546,33.8208,33.9546,245697.0
2018-01-29 13:30:00,40.62,40.62,40.48,40.57,288637.0,33.9546,33.9546,33.8376,33.9128,288637.0
2018-01-29 14:00:00,40.57,40.61,40.43,40.55,421053.0,33.9128,33.9462,33.7958,33.8961,421053.0
2018-01-29 14:30:00,40.55,40.59,40.49,40.55,356294.0,33.8961,33.9295,33.8459,33.8961,356294.0
2018-01-29 15:00:00,40.55,40.6,40.51,40.52,344476.0,33.8961,33.9379,33.8626,33.871,344476.0
2018-01-29 15:30:00,40.52,40.55,40.4,40.44,1025779.0,33.871,33.8961,33.7707,33.8041,1025779.0
2018-01-30 09:30:00,40.23,40.42,39.44,39.46,735563.0,33.6286,33.7874,32.9682,32.9849,735563.0
2018-01-30 10:00:00,39.46,39.85,39.3,39.78,528097.0,32.9849,33.3109,32.8512,33.2524,528097.0
2018-01-30 10:30:00,39.78,39.92,39.56,39.8,425804.0,33.2524,33.3694,33.0685,33.2691,425804.0
2018-01-30 11:00:00,39.8,39.87,39.48,39.51,418859.0,33.2691,33.3277,33.0016,33.0267,418859.0
2018-01-30 11:30:00,39.52,39.67,39.5,39.61,321590.0,33.0351,33.1605,33.0184,33.1103,321590.0
2018-01-30 12:00:00,39.62,39.96,39.61,39.81,391630.0,33.1187,33.4029,33.1103,33.2775,391630.0
2018-01-30 12:30:00,39.81,39.92,39.66,39.68,299118.0,33.2775,33.3694,33.1521,33.1688,299118.0
2018-01-30 13:00:00,39.69,39.7,39.54,39.54,234773.0,33.1772,33.1855,33.0518,33.0518,234773.0
2018-01-30 13:30:00,39.55,39.94,39.51,39.88,429419.0,33.0602,33.3862,33.0267,33.336,429419.0
2018-01-30 14:00:00,39.9,40.11,39.85,40.07,366137.0,33.3527,33.5283,33.3109,33.4948,366137.0
2018-01-30 14:30:00,40.07,40.15,39.86,39.92,404558.0,33.4948,33.5617,33.3193,33.3694,404558.0
2018-01-30 15:00:00,39.91,39.99,39.84,39.9,546137.0,33.3611,33.428,33.3026,33.3527,546137.0
2018-01-30 15:30:00,39.9,40.02,39.83,39.84,962602.0,33.3527,33.453,33.2942,33.3026,962602.0
2018-01-31 09:30:00,40.18,40.41,39.22,39.5,628417.0,33.5868,33.779,32.7843,33.0184,628417.0
2018-01-31 10:00:00,39.5,39.69,39.27,39.49,573494.0,33.0184,33.1772,32.8261,33.01,573494.0
2018-01-31 10:30:00,39.49,39.57,39.32,39.35,310204.0,33.01,33.0769,32.8679,32.893,310204.0
2018-01-31 11:00:00,39.36,39.4,38.87,38.87,346056.0,32.9013,32.9348,32.4917,32.4917,346056.0
2018-01-31 11:30:00,38.87,39.0,38.36,38.83,672089.0,32.4917,32.6004,32.0654,32.4583,672089.0
2018-01-31 12:00:00,38.85,38.98,38.66,38.97,302754.0,32.475,32.5837,32.3162,32.5753,302754.0
2018-01-31 12:30:00,38.95,38.99,38.7,38.74,232993.0,32.5586,32.5921,32.3496,32.3831,232993.0
2018-01-31 13:00:00,38.73,38.85,38.64,38.84,390052.0,32.3747,32.475,32.2995,32.4667,390052.0
2018-01-31 13:30:00,38.84,39.08,38.82,38.98,423503.0,32.4667,32.6673,32.4499,32.5837,423503.0
2018-01-31 14:00:00,38.98,39.09,38.8,38.92,623487.0,32.5837,32.6756,32.4332,32.5335,623487.0
2018-01-31 14:30:00,38.92,39.07,38.8,39.05,508701.0,32.5335,32.6589,32.4332,32.6422,508701.0
2018-01-31 15:00:00,39.05,39.06,38.93,39.0,552394.0,32.6422,32.6506,32.5419,32.6004,552394.0
2018-01-31 15:30:00,39.0,39.27,39.0,39.15,1156966.0,32.6004,32.8261,32.6004,32.7258,1156966.0
2018-02-01 09:30:00,38.79,39.47,38.78,39.43,590291.0,32.4249,32.9933,32.4165,32.9599,590291.0
2018-02-01 10:00:00,39.44,39.84,39.41,39.64,717256.0,32.9682,33.3026,32.9431,33.1354,717256.0
2018-02-01 10:30:00,39.64,39.81,39.53,39.7,494317.0,33.1354,33.2775,33.0434,33.1855,494317.0
2018-02-01 11:00:00,39.69,39.95,39.63,39.89,486978.0,33.1772,33.3945,33.127,33.3444,486978.0
2018-02-01 11:30:00,39.89,40.01,39.84,39.96,464900.0,33.3444,33.4447,33.3026,33.4029,464900.0
2018-02-01 12:00:00,39.96,40.06,39.87,39.9,406535.0,33.4029,33.4865,33.3277,33.3527,406535.0
2018-02-01 12:30:00,39.9,40.02,39.89,40.0,236077.0,33.3527,33.453,33.3444,33.4363,236077.0
2018-02-01 13:00:00,40.0,40.21,39.99,40.18,297837.0,33.4363,33.6119,33.428,33.5868,297837.0
2018-02-01 13:30:00,40.17,40.18,39.79,39.81,287825.0,33.5784,33.5868,33.2608,33.2775,287825.0
2018-02-01 14:00:00,39.8,39.91,39.64,39.9,355077.0,33.2691,33.3611,33.1354,33.3527,355077.0
2018-02-01 14:30:00,39.9,40.05,39.81,39.94,444463.0,33.3527,33.4781,33.2775,33.3862,444463.0
2018-02-01 15:00:00,39.93,39.97,39.72,39.73,444468.0,33.3778,33.4112,33.2023,33.2106,444468.0
2018-02-01 15:30:00,39.73,39.8,39.65,39.78,1460335.0,33.2106,33.2691,33.1438,33.2524,1460335.0
2018-02-02 09:30:00,39.42,39.81,39.41,39.7,405750.0,32.9515,33.2775,32.9431,33.1855,405750.0
2018-02-02 10:00:00,39.69,39.74,39.52,39.72,429021.0,33.1772,33.219,33.0351,33.2023,429021.0
2018-02-02 10:30:00,39.73,39.82,39.69,39.78,293610.0,33.2106,33.2859,33.1772,33.2524,293610.0
2018-02-02 11:00:00,39.78,39.79,39.5,39.52,247549.0,33.2524,33.2608,33.0184,33.0351,247549.0
2018-02-02 11:30:00,39.52,39.65,39.45,39.57,273516.0,33.0351,33.1438,32.9766,33.0769,273516.0
2018-02-02 12:00:00,39.57,39.93,39.55,39.92,237240.0,33.0769,33.3778,33.0602,33.3694,237240.0
2018-02-02 12:30:00,39.92,39.92,39.79,39.8,181550.0,33.3694,33.3694,33.2608,33.2691,181550.0
2018-02-02 13:00:00,39.79,39.79,39.64,39.75,192139.0,33.2608,33.2608,33.1354,33.2273,192139.0
2018-02-02 13:30:00,39.76,39.82,39.59,39.59,207869.0,33.2357,33.2859,33.0936,33.0936,207869.0
2018-02-02 14:00:00,39.6,39.69,39.53,39.55,235831.0,33.102,33.1772,33.0434,33.0602,235831.0
2018-02-02 14:30:00,39.55,39.69,39.52,39.57,292934.0,33.0602,33.1772,33.0351,33.0769,292934.0
2018-02-02 15:00:00,39.56,39.66,39.46,39.65,309184.0,33.0685,33.1521,32.9849,33.1438,309184.0
2018-02-02 15:30:00,39.65,39.71,39.52,39.52,1097732.0,33.1438,33.1939,33.0351,33.0351,1097732.0
2018-02-05 09:30:00,39.33,39.54,39.0,39.03,432545.0,32.8763,33.0518,32.6004,32.6255,432545.0
2018-02-05 10:00:00,39.05,39.06,38.74,38.92,374468.0,32.6422,32.6506,32.3831,32.5335,374468.0
2018-02-05 10:30:00,38.91,39.09,38.79,39.04,355633.0,32.5252,32.6756,32.4249,32.6338,355633.0
2018-02-05 11:00:00,39.04,39.09,38.91,38.96,246623.0,32.6338,32.6756,32.5252,32.567,246623.0
2018-02-05 11:30:00,38.95,38.97,38.83,38.95,232240.0,32.5586,32.5753,32.4583,32.5586,232240.0
2018-02-05 12:00:00,38.95,38.99,38.78,38.85,228267.0,32.5586,32.5921,32.4165,32.475,228267.0
2018-02-05 12:30:00,38.85,38.95,38.77,38.79,170891.0,32.475,32.5586,32.4082,32.4249,170891.0
2018-02-05 13:00:00,38.78,38.78,38.44,38.51,295317.0,32.4165,32.4165,32.1323,32.1908,295317.0
2018-02-05 13:30:00,38.51,38.64,38.4,38.64,253173.0,32.1908,32.2995,32.0989,32.2995,253173.0
2018-02-05 14:00:00,38.64,38.65,38.4,38.45,418645.0,32.2995,32.3078,32.0989,32.1407,418645.0
2018-02-05 14:30:00,38.44,38.45,38.07,38.12,468392.0,32.1323,32.1407,31.823,31.8648,468392.0
2018-02-05 15:00:00,38.11,38.23,37.54,38.17,914719.0,31.8565,31.9568,31.38,31.9066,914719.0
2018-02-05 15:30:00,38.19,38.22,37.51,37.51,1856746.0,31.9233,31.9484,31.3549,31.3549,1856746.0
2018-02-06 09:30:00,36.91,37.5,36.46,37.33,532487.0,30.8534,31.3466,30.4772,31.2044,532487.0
2018-02-06 10:00:00,37.35,37.64,37.02,37.09,733394.0,31.2212,31.4636,30.9453,31.0038,733394.0
2018-02-06 10:30:00,37.09,37.27,36.61,37.15,415723.0,31.0038,31.1543,30.6026,31.054,415723.0
2018-02-06 11:00:00,37.16,37.38,37.08,37.15,476372.0,31.0623,31.2462,30.9955,31.054,476372.0
2018-02-06 11:30:00,37.15,37.51,37.01,37.33,452984.0,31.054,31.3549,30.937,31.2044,452984.0
2018-02-06 12:00:00,37.34,37.77,37.34,37.76,437761.0,31.2128,31.5722,31.2128,31.5639,437761.0
2018-02-06 12:30:00,37.76,37.86,37.5,37.61,274827.0,31.5639,31.6475,31.3466,31.4385,274827.0
2018-02-06 13:00:00,37.61,37.63,37.37,37.53,222013.0,31.4385,31.4552,31.2379,31.3716,222013.0
2018-02-06 13:30:00,37.52,37.53,37.29,37.34,347743.0,31.3633,31.3716,31.171,31.2128,347743.0
2018-02-06 14:00:00,37.32,37.37,37.11,37.21,274354.0,31.1961,31.2379,31.0205,31.1041,274354.0
2018-02-06 14:30:00,37.2,37.62,37.2,37.57,373276.0,31.0958,31.4469,31.0958,31.4051,373276.0
2018-02-06 15:00:00,37.58,38.0,37.58,37.73,429792.0,31.4134,31.7645,31.4134,31.5388,429792.0
2018-02-06 15:30:00,37.72,37.97,37.52,37.62,1234567.0,31.5304,31.7394,31.3633,31.4469,1234567.0
2018-02-07 09:30:00,37.51,38.07,37.45,38.01,449569.0,31.3549,31.823,31.3048,31.7729,449569.0
2018-02-07 10:00:00,38.0,38.07,37.83,37.92,516227.0,31.7645,31.823,31.6224,31.6976,516227.0
2018-02-07 10:30:00,37.91,38.09,37.78,38.03,223667.0,31.6893,31.8397,31.5806,31.7896,223667.0
2018-02-07 11:00:00,38.03,38.24,37.96,38.02,299795.0,31.7896,31.9651,31.7311,31.7812,299795.0
2018-02-07 11:30:00,38.02,38.15,37.96,38.15,329184.0,31.7812,31.8899,31.7311,31.8899,329184.0
2018-02-07 12:00:00,38.15,38.19,37.96,38.04,219246.0,31.8899,31.9233,31.7311,31.7979,219246.0
2018-02-07 12:30:00,38.05,38.06,37.91,37.95,132807.0,31.8063,31.8147,31.6893,31.7227,132807.0
2018-02-07 13:00:00,37.96,38.02,37.66,37.79,212360.0,31.7311,31.7812,31.4803,31.589,212360.0
2018-02-07 13:30:00,37.78,37.94,37.73,37.93,161647.0,31.5806,31.7143,31.5388,31.706,161647.0
2018-02-07 14:00:00,37.93,38.01,37.73,38.0,181879.0,31.706,31.7729,31.5388,31.7645,181879.0
2018-02-07 14:30:00,38.0,38.01,37.72,37.89,251796.0,31.7645,31.7729,31.5304,31.6726,251796.0
2018-02-07 15:00:00,37.88,38.01,37.86,37.95,304841.0,31.6642,31.7729,31.6475,31.7227,304841.0
2018-02-07 15:30:00,37.95,38.01,37.59,37.6,782618.0,31.7227,31.7729,31.4218,31.4301,782618.0
2018-02-08 09:30:00,37.61,37.72,37.3,37.59,366291.0,31.4385,31.5304,31.1794,31.4218,366291.0
2018-02-08 10:00:00,37.57,37.61,37.41,37.53,181129.0,31.4051,31.4385,31.2713,31.3716,181129.0
2018-02-08 10:30:00,37.53,37.57,37.1,37.24,190847.0,31.3716,31.4051,31.0122,31.1292,190847.0
2018-02-08 11:00:00,37.25,37.43,37.16,37.22,186699.0,31.1376,31.288,31.0623,31.1125,186699.0
2018-02-08 11:30:00,37.22,37.46,37.15,37.35,190949.0,31.1125,31.3131,31.054,31.2212,190949.0
2018-02-08 12:00:00,37.36,37.41,37.11,37.18,160492.0,31.2295,31.2713,31.0205,31.0791,160492.0
2018-02-08 12:30:00,37.18,37.29,36.83,36.99,245043.0,31.0791,31.171,30.7865,30.9202,245043.0
2018-02-08 13:00:00,36.97,37.18,36.88,36.99,249512.0,30.9035,31.0791,30.8283,30.9202,249512.0
2018-02-08 13:30:00,36.98,37.37,36.97,37.31,215185.0,30.9119,31.2379,30.9035,31.1877,215185.0
2018-02-08 14:00:00,37.3,37.51,37.2,37.35,443094.0,31.1794,31.3549,31.0958,31.2212,443094.0
2018-02-08 14:30:00,37.34,37.35,36.98,37.01,459333.0,31.2128,31.2212,30.9119,30.937,459333.0
2018-02-08 15:00:00,37.01,37.21,36.89,37.08,356531.0,30.937,31.1041,30.8366,30.9955,356531.0
2018-02-08 15:30:00,37.07,37.16,36.53,36.55,1205155.0,30.9871,31.0623,30.5357,30.5524,1205155.0
2018-02-09 09:30:00,36.97,37.13,36.54,36.6,538015.0,30.9035,31.0373,30.5441,30.5942,538015.0
2018-02-09 10:00:00,36.6,36.69,36.43,36.43,300235.0,30.5942,30.6695,30.4521,30.4521,300235.0
2018-02-09 10:30:00,36.43,36.45,35.78,36.06,466741.0,30.4521,30.4688,29.9088,30.1428,466741.0
2018-02-09 11:00:00,36.07,36.25,35.9,36.09,204457.0,30.1512,30.3017,30.0091,30.1679,204457.0
2018-02-09 11:30:00,36.09,36.29,35.84,35.85,249181.0,30.1679,30.3351,29.9589,29.9673,249181.0
2018-02-09 12:00:00,35.86,35.87,35.43,35.5,444135.0,29.9757,29.984,29.6162,29.6747,444135.0
2018-02-09 12:30:00,35.5,35.91,35.46,35.86,254748.0,29.6747,30.0175,29.6413,29.9757,254748.0
2018-02-09 13:00:00,35.86,35.87,35.57,35.62,339039.0,29.9757,29.984,29.7332,29.775,339039.0
2018-02-09 13:30:00,35.61,35.9,35.52,35.76,568451.0,29.7667,30.0091,29.6915,29.8921,568451.0
2018-02-09 14:00:00,35.76,36.26,35.73,35.97,611755.0,29.8921,30.31,29.867,30.0676,611755.0
2018-02-09 14:30:00,35.98,36.12,35.84,35.98,561581.0,30.076,30.193,29.9589,30.076,561581.0
2018-02-09 15:00:00,35.98,36.02,35.76,35.98,667957.0,30.076,30.1094,29.8921,30.076,667957.0
2018-02-09 15:30:00,35.98,36.64,35.96,36.29,1725682.0,30.076,30.6277,30.0593,30.3351,1725682.0
2018-02-12 09:30:00,36.58,36.98,36.52,36.9,595692.0,30.5775,30.9119,30.5274,30.845,595692.0
2018-02-12 10:00:00,36.9,37.19,36.77,36.88,966967.0,30.845,31.0874,30.7363,30.8283,966967.0
2018-02-12 10:30:00,36.88,37.08,36.78,37.05,553911.0,30.8283,30.9955,30.7447,30.9704,553911.0
2018-02-12 11:00:00,37.06,37.22,36.95,37.14,580544.0,30.9788,31.1125,30.8868,31.0456,580544.0
2018-02-12 11:30:00,37.14,37.28,37.0,37.25,803466.0,31.0456,31.1627,30.9286,31.1376,803466.0
2018-02-12 12:00:00,37.25,37.37,37.22,37.28,624080.0,31.1376,31.2379,31.1125,31.1627,624080.0
2018-02-12 12:30:00,37.28,37.42,37.25,37.33,349736.0,31.1627,31.2797,31.1376,31.2044,349736.0
2018-02-12 13:00:00,37.33,37.41,37.22,37.27,255793.0,31.2044,31.2713,31.1125,31.1543,255793.0
2018-02-12 13:30:00,37.27,37.52,37.22,37.47,283930.0,31.1543,31.3633,31.1125,31.3215,283930.0
2018-02-12 14:00:00,37.46,37.53,37.36,37.52,333475.0,31.3131,31.3716,31.2295,31.3633,333475.0
2018-02-12 14:30:00,37.53,37.57,37.34,37.4,366738.0,31.3716,31.4051,31.2128,31.263,366738.0
2018-02-12 15:00:00,37.41,37.63,37.4,37.58,367301.0,31.2713,31.4552,31.263,31.4134,367301.0
2018-02-12 15:30:00,37.58,37.59,37.28,37.4,1752498.0,31.4134,31.4218,31.1627,31.263,1752498.0
2018-02-13 09:30:00,37.26,37.82,37.13,37.45,542648.0,31.1459,31.614,31.0373,31.3048,542648.0
2018-02-13 10:00:00,37.45,37.52,37.28,37.42,416903.0,31.3048,31.3633,31.1627,31.2797,416903.0
2018-02-13 10:30:00,37.42,37.63,37.39,37.6,243248.0,31.2797,31.4552,31.2546,31.4301,243248.0
2018-02-13 11:00:00,37.59,37.59,37.27,37.29,195682.0,31.4218,31.4218,31.1543,31.171,195682.0
2018-02-13 11:30:00,37.29,37.58,37.28,37.52,125795.0,31.171,31.4134,31.1627,31.3633,125795.0
2018-02-13 12:00:00,37.53,37.57,37.3,37.34,146461.0,31.3716,31.4051,31.1794,31.2128,146461.0
2018-02-13 12:30:00,37.33,37.34,37.2,37.2,157006.0,31.2044,31.2128,31.0958,31.0958,157006.0
2018-02-13 13:00:00,37.2,37.42,37.19,37.37,203393.0,31.0958,31.2797,31.0874,31.2379,203393.0
2018-02-13 13:30:00,37.36,37.54,37.36,37.47,157559.0,31.2295,31.38,31.2295,31.3215,157559.0
2018-02-13 14:00:00,37.47,37.52,37.39,37.42,190739.0,31.3215,31.3633,31.2546,31.2797,190739.0
2018-02-13 14:30:00,37.43,37.47,37.35,37.45,188829.0,31.288,31.3215,31.2212,31.3048,188829.0
2018-02-13 15:00:00,37.44,37.45,37.37,37.39,233570.0,31.2964,31.3048,31.2379,31.2546,233570.0
2018-02-13 15:30:00,37.39,37.45,37.26,37.38,589746.0,31.2546,31.3048,31.1459,31.2462,589746.0
2018-02-14 09:30:00,37.1,37.36,37.1,37.18,559292.0,31.0122,31.2295,31.0122,31.0791,559292.0
2018-02-14 10:00:00,37.19,37.51,37.16,37.26,342446.0,31.0874,31.3549,31.0623,31.1459,342446.0
2018-02-14 10:30:00,37.27,37.49,37.24,37.36,919770.0,31.1543,31.3382,31.1292,31.2295,919770.0
2018-02-14 11:00:00,37.36,37.42,37.26,37.34,392184.0,31.2295,31.2797,31.1459,31.2128,392184.0
2018-02-14 11:30:00,37.35,37.36,37.16,37.2,285018.0,31.2212,31.2295,31.0623,31.0958,285018.0
2018-02-14 12:00:00,37.2,37.28,37.16,37.24,214808.0,31.0958,31.1627,31.0623,31.1292,214808.0
2018-02-14 12:30:00,37.24,37.34,37.2,37.34,165761.0,31.1292,31.2128,31.0958,31.2128,165761.0
2018-02-14 13:00:00,37.34,37.58,37.32,37.41,316293.0,31.2128,31.4134,31.1961,31.2713,316293.0
2018-02-14 13:30:00,37.42,37.52,37.32,37.45,400973.0,31.2797,31.3633,31.1961,31.3048,400973.0
2018-02-14 14:00:00,37.45,37.59,37.42,37.5,387318.0,31.3048,31.4218,31.2797,31.3466,387318.0
2018-02-14 14:30:00,37.5,37.55,37.4,37.46,317135.0,31.3466,31.3883,31.263,31.3131,317135.0
2018-02-14 15:00:00,37.47,37.6,37.46,37.51,245970.0,31.3215,31.4301,31.3131,31.3549,245970.0
2018-02-14 15:30:00,37.52,37.68,37.41,37.51,1338561.0,31.3633,31.497,31.2713,31.3549,1338561.0
2018-02-15 09:30:00,37.75,37.95,37.45,37.84,342111.0,31.5555,31.7227,31.3048,31.6308,342111.0
2018-02-15 10:00:00,37.84,37.98,37.8,37.86,269982.0,31.6308,31.7478,31.5973,31.6475,269982.0
2018-02-15 10:30:00,37.86,37.95,37.63,37.71,257498.0,31.6475,31.7227,31.4552,31.5221,257498.0
2018-02-15 11:00:00,37.7,38.1,37.68,38.07,351517.0,31.5137,31.8481,31.497,31.823,351517.0
2018-02-15 11:30:00,38.07,38.19,38.02,38.13,306882.0,31.823,31.9233,31.7812,31.8732,306882.0
2018-02-15 12:00:00,38.13,38.2,38.05,38.13,271406.0,31.8732,31.9317,31.8063,31.8732,271406.0
2018-02-15 12:30:00,38.13,38.22,38.05,38.14,654951.0,31.8732,31.9484,31.8063,31.8815,654951.0
2018-02-15 13:00:00,38.15,38.23,38.06,38.11,422721.0,31.8899,31.9568,31.8147,31.8565,422721.0
2018-02-15 13:30:00,38.1,38.13,37.99,38.08,382277.0,31.8481,31.8732,31.7561,31.8314,382277.0
2018-02-15 14:00:00,38.08,38.21,38.06,38.17,179615.0,31.8314,31.94,31.8147,31.9066,179615.0
2018-02-15 14:30:00,38.17,38.21,38.08,38.15,346964.0,31.9066,31.94,31.8314,31.8899,346964.0
2018-02-15 15:00:00,38.15,38.2,38.07,38.13,441020.0,31.8899,31.9317,31.823,31.8732,441020.0
2018-02-15 15:30:00,38.12,38.26,38.07,38.2,1402429.0,31.8648,31.9818,31.823,31.9317,1402429.0
2018-02-16 09:30:00,38.17,38.39,38.09,38.18,474190.0,31.9066,32.0905,31.8397,31.915,474190.0
2018-02-16 10:00:00,38.19,38.46,38.17,38.4,195407.0,31.9233,32.149,31.9066,32.0989,195407.0
2018-02-16 10:30:00,38.4,38.56,38.4,38.54,117184.0,32.0989,32.2326,32.0989,32.2159,117184.0
2018-02-16 11:00:00,38.54,38.76,38.54,38.63,217773.0,32.2159,32.3998,32.2159,32.2911,217773.0
2018-02-16 11:30:00,38.63,38.69,38.58,38.68,223812.0,32.2911,32.3413,32.2493,32.3329,223812.0
2018-02-16 12:00:00,38.68,38.75,38.63,38.69,188675.0,32.3329,32.3914,32.2911,32.3413,188675.0
2018-02-16 12:30:00,38.69,38.84,38.47,38.61,249864.0,32.3413,32.4667,32.1574,32.2744,249864.0
2018-02-16 13:00:00,38.61,38.67,38.42,38.45,288839.0,32.2744,32.3246,32.1156,32.1407,288839.0
2018-02-16 13:30:00,38.46,38.67,38.36,38.51,274713.0,32.149,32.3246,32.0654,32.1908,274713.0
2018-02-16 14:00:00,38.5,38.58,38.32,38.45,247766.0,32.1825,32.2493,32.032,32.1407,247766.0
2018-02-16 14:30:00,38.45,38.58,38.41,38.58,265674.0,32.1407,32.2493,32.1072,32.2493,265674.0
2018-02-16 15:00:00,38.58,38.65,38.48,38.5,342654.0,32.2493,32.3078,32.1657,32.1825,342654.0
2018-02-16 15:30:00,38.49,38.57,38.41,38.44,879417.0,32.1741,32.241,32.1072,32.1323,879417.0
2018-02-20 09:30:00,38.19,38.47,38.16,38.29,280586.0,31.9233,32.1574,31.8982,32.0069,280586.0
2018-02-20 10:00:00,38.29,38.33,37.99,38.07,263851.0,32.0069,32.0404,31.7561,31.823,263851.0
2018-02-20 10:30:00,38.06,38.07,37.83,37.84,178432.0,31.8147,31.823,31.6224,31.6308,178432.0
2018-02-20 11:00:00,37.84,38.22,37.84,38.21,237100.0,31.6308,31.9484,31.6308,31.94,237100.0
2018-02-20 11:30:00,38.21,38.22,38.07,38.2,186861.0,31.94,31.9484,31.823,31.9317,186861.0
2018-02-20 12:00:00,38.2,38.22,38.09,38.11,160568.0,31.9317,31.9484,31.8397,31.8565,160568.0
2018-02-20 12:30:00,38.11,38.15,38.1,38.13,105518.0,31.8565,31.8899,31.8481,31.8732,105518.0
2018-02-20 13:00:00,38.13,38.13,37.96,37.98,82031.0,31.8732,31.8732,31.7311,31.7478,82031.0
2018-02-20 13:30:00,37.97,38.09,37.95,38.09,127307.0,31.7394,31.8397,31.7227,31.8397,127307.0
2018-02-20 14:00:00,38.09,38.12,37.86,37.88,129167.0,31.8397,31.8648,31.6475,31.6642,129167.0
2018-02-20 14:30:00,37.87,38.01,37.86,37.86,131494.0,31.6558,31.7729,31.6475,31.6475,131494.0
2018-02-20 15:00:00,37.87,37.95,37.75,37.82,306874.0,31.6558,31.7227,31.5555,31.614,306874.0
2018-02-20 15:30:00,37.82,37.99,37.8,37.87,517480.0,31.614,31.7561,31.5973,31.6558,517480.0
2018-02-21 09:30:00,37.86,38.22,37.82,38.07,158170.0,31.6475,31.9484,31.614,31.823,158170.0
2018-02-21 10:00:00,38.08,38.16,38.01,38.02,116444.0,31.8314,31.8982,31.7729,31.7812,116444.0
2018-02-21 10:30:00,38.02,38.25,38.02,38.22,136638.0,31.7812,31.9735,31.7812,31.9484,136638.0
2018-02-21 11:00:00,38.23,38.39,38.2,38.27,99610.0,31.9568,32.0905,31.9317,31.9902,99610.0
2018-02-21 11:30:00,38.26,38.31,38.16,38.23,81222.0,31.9818,32.0236,31.8982,31.9568,81222.0
2018-02-21 12:00:00,38.23,38.25,38.14,38.14,57846.0,31.9568,31.9735,31.8815,31.8815,57846.0
2018-02-21 12:30:00,38.14,38.34,38.12,38.33,109926.0,31.8815,32.0487,31.8648,32.0404,109926.0
2018-02-21 13:00:00,38.33,38.35,38.26,38.29,58877.0,32.0404,32.0571,31.9818,32.0069,58877.0
2018-02-21 13:30:00,38.3,38.4,38.22,38.31,57325.0,32.0153,32.0989,31.9484,32.0236,57325.0
2018-02-21 14:00:00,38.3,38.55,38.29,38.42,244543.0,32.0153,32.2243,32.0069,32.1156,244543.0
2018-02-21 14:30:00,38.42,38.55,38.29,38.3,292711.0,32.1156,32.2243,32.0069,32.0153,292711.0
2018-02-21 15:00:00,38.3,38.3,37.99,38.12,190540.0,32.0153,32.0153,31.7561,31.8648,190540.0
2018-02-21 15:30:00,38.11,38.19,37.86,37.87,394907.0,31.8565,31.9233,31.6475,31.6558,394907.0
2018-02-22 09:30:00,38.1,38.38,37.98,38.37,184186.0,31.8481,32.0821,31.7478,32.0738,184186.0
2018-02-22 10:00:00,38.37,38.41,38.06,38.15,144115.0,32.0738,32.1072,31.8147,31.8899,144115.0
2018-02-22 10:30:00,38.14,38.41,38.12,38.26,171476.0,31.8815,32.1072,31.8648,31.9818,171476.0
2018-02-22 11:00:00,38.26,38.6,38.26,38.55,160508.0,31.9818,32.266,31.9818,32.2243,160508.0
2018-02-22 11:30:00,38.55,38.65,38.49,38.62,140739.0,32.2243,32.3078,32.1741,32.2828,140739.0
2018-02-22 12:00:00,38.63,38.68,38.55,38.61,131918.0,32.2911,32.3329,32.2243,32.2744,131918.0
2018-02-22 12:30:00,38.61,38.62,38.38,38.38,134350.0,32.2744,32.2828,32.0821,32.0821,134350.0
2018-02-22 13:00:00,38.38,38.43,38.25,38.39,128024.0,32.0821,32.1239,31.9735,32.0905,128024.0
2018-02-22 13:30:00,38.38,38.39,38.13,38.23,146705.0,32.0821,32.0905,31.8732,31.9568,146705.0
2018-02-22 14:00:00,38.22,38.3,38.12,38.2,158886.0,31.9484,32.0153,31.8648,31.9317,158886.0
2018-02-22 14:30:00,38.2,38.23,37.94,37.97,170294.0,31.9317,31.9568,31.7143,31.7394,170294.0
2018-02-22 15:00:00,37.97,38.04,37.92,37.96,166405.0,31.7394,31.7979,31.6976,31.7311,166405.0
2018-02-22 15:30:00,37.97,38.03,37.83,37.98,521554.0,31.7394,31.7896,31.6224,31.7478,521554.0
2018-02-23 09:30:00,38.13,38.3,38.05,38.27,218273.0,31.8732,32.0153,31.8063,31.9902,218273.0
2018-02-23 10:00:00,38.27,38.44,38.21,38.37,160133.0,31.9902,32.1323,31.94,32.0738,160133.0
2018-02-23 10:30:00,38.37,38.51,38.33,38.36,250212.0,32.0738,32.1908,32.0404,32.0654,250212.0
2018-02-23 11:00:00,38.36,38.47,38.35,38.46,166517.0,32.0654,32.1574,32.0571,32.149,166517.0
2018-02-23 11:30:00,38.47,38.76,38.46,38.74,252251.0,32.1574,32.3998,32.149,32.3831,252251.0
2018-02-23 12:00:00,38.74,38.78,38.6,38.6,198479.0,32.3831,32.4165,32.266,32.266,198479.0
2018-02-23 12:30:00,38.62,38.68,38.51,38.58,227437.0,32.2828,32.3329,32.1908,32.2493,227437.0
2018-02-23 13:00:00,38.58,38.68,38.55,38.64,277030.0,32.2493,32.3329,32.2243,32.2995,277030.0
2018-02-23 13:30:00,38.64,38.73,38.61,38.69,135672.0,32.2995,32.3747,32.2744,32.3413,135672.0
2018-02-23 14:00:00,38.68,38.72,38.63,38.7,129780.0,32.3329,32.3664,32.2911,32.3496,129780.0
2018-02-23 14:30:00,38.7,38.83,38.65,38.75,148274.0,32.3496,32.4583,32.3078,32.3914,148274.0
2018-02-23 15:00:00,38.75,38.82,38.75,38.81,142607.0,32.3914,32.4499,32.3914,32.4416,142607.0
2018-02-23 15:30:00,38.82,38.85,38.69,38.84,448248.0,32.4499,32.475,32.3413,32.4667,448248.0
2018-02-26 09:30:00,38.87,38.93,38.64,38.72,213878.0,32.4917,32.5419,32.2995,32.3664,213878.0
2018-02-26 10:00:00,38.69,38.71,38.42,38.45,137320.0,32.3413,32.358,32.1156,32.1407,137320.0
2018-02-26 10:30:00,38.46,38.54,38.4,38.47,72488.0,32.149,32.2159,32.0989,32.1574,72488.0
2018-02-26 11:00:00,38.46,38.71,38.43,38.7,114206.0,32.149,32.358,32.1239,32.3496,114206.0
2018-02-26 11:30:00,38.7,38.73,38.6,38.67,64244.0,32.3496,32.3747,32.266,32.3246,64244.0
2018-02-26 12:00:00,38.67,38.84,38.66,38.81,87387.0,32.3246,32.4667,32.3162,32.4416,87387.0
2018-02-26 12:30:00,38.81,38.97,38.75,38.96,107786.0,32.4416,32.5753,32.3914,32.567,107786.0
2018-02-26 13:00:00,38.97,39.0,38.94,39.0,91243.0,32.5753,32.6004,32.5503,32.6004,91243.0
2018-02-26 13:30:00,38.99,38.99,38.86,38.93,121361.0,32.5921,32.5921,32.4834,32.5419,121361.0
2018-02-26 14:00:00,38.92,38.92,38.83,38.84,142787.0,32.5335,32.5335,32.4583,32.4667,142787.0
2018-02-26 14:30:00,38.84,38.87,38.71,38.73,188313.0,32.4667,32.4917,32.358,32.3747,188313.0
2018-02-26 15:00:00,38.73,38.82,38.7,38.7,585505.0,32.3747,32.4499,32.3496,32.3496,585505.0
2018-02-26 15:30:00,38.69,38.75,38.62,38.75,598330.0,32.3413,32.3914,32.2828,32.3914,598330.0
2018-02-27 09:30:00,38.73,38.92,38.64,38.77,284213.0,32.3747,32.5335,32.2995,32.4082,284213.0
2018-02-27 10:00:00,38.77,38.99,38.72,38.95,124106.0,32.4082,32.5921,32.3664,32.5586,124106.0
2018-02-27 10:30:00,38.95,38.96,38.5,38.57,137654.0,32.5586,32.567,32.1825,32.241,137654.0
2018-02-27 11:00:00,38.55,38.68,38.45,38.49,122681.0,32.2243,32.3329,32.1407,32.1741,122681.0
2018-02-27 11:30:00,38.5,38.62,38.42,38.44,265483.0,32.1825,32.2828,32.1156,32.1323,265483.0
2018-02-27 12:00:00,38.44,38.58,38.39,38.53,102708.0,32.1323,32.2493,32.0905,32.2075,102708.0
2018-02-27 12:30:00,38.54,38.66,38.51,38.6,131794.0,32.2159,32.3162,32.1908,32.266,131794.0
2018-02-27 13:00:00,38.6,38.61,38.52,38.54,75297.0,32.266,32.2744,32.1992,32.2159,75297.0
2018-02-27 13:30:00,38.55,38.57,38.47,38.48,114285.0,32.2243,32.241,32.1574,32.1657,114285.0
2018-02-27 14:00:00,38.48,38.5,38.33,38.41,194438.0,32.1657,32.1825,32.0404,32.1072,194438.0
2018-02-27 14:30:00,38.41,38.5,38.32,38.34,204161.0,32.1072,32.1825,32.032,32.0487,204161.0
2018-02-27 15:00:00,38.34,38.34,38.15,38.21,210561.0,32.0487,32.0487,31.8899,31.94,210561.0
2018-02-27 15:30:00,38.22,38.25,38.03,38.03,537153.0,31.9484,31.9735,31.7896,31.7896,537153.0
2018-02-28 09:30:00,38.03,38.18,37.63,37.68,259585.0,31.7896,31.915,31.4552,31.497,259585.0
2018-02-28 10:00:00,37.68,37.87,37.54,37.82,163891.0,31.497,31.6558,31.38,31.614,163891.0
2018-02-28 10:30:00,37.81,37.82,37.48,37.54,164522.0,31.6057,31.614,31.3298,31.38,164522.0
2018-02-28 11:00:00,37.53,37.56,37.38,37.51,206941.0,31.3716,31.3967,31.2462,31.3549,206941.0
2018-02-28 11:30:00,37.51,37.65,37.43,37.65,151963.0,31.3549,31.4719,31.288,31.4719,151963.0
2018-02-28 12:00:00,37.66,37.73,37.48,37.48,254534.0,31.4803,31.5388,31.3298,31.3298,254534.0
2018-02-28 12:30:00,37.48,37.71,37.42,37.7,154632.0,31.3298,31.5221,31.2797,31.5137,154632.0
2018-02-28 13:00:00,37.7,37.74,37.62,37.65,134129.0,31.5137,31.5472,31.4469,31.4719,134129.0
2018-02-28 13:30:00,37.65,37.68,37.54,37.66,130108.0,31.4719,31.497,31.38,31.4803,130108.0
2018-02-28 14:00:00,37.67,37.72,37.59,37.64,192160.0,31.4887,31.5304,31.4218,31.4636,192160.0
2018-02-28 14:30:00,37.64,37.64,37.33,37.35,186056.0,31.4636,31.4636,31.2044,31.2212,186056.0
2018-02-28 15:00:00,37.35,37.37,37.11,37.14,281745.0,31.2212,31.2379,31.0205,31.0456,281745.0
2018-02-28 15:30:00,37.15,37.17,36.86,36.87,1081561.0,31.054,31.0707,30.8116,30.8199,1081561.0
2018-03-01 09:30:00,36.87,36.87,36.07,36.18,696510.0,30.8199,30.8199,30.1512,30.2432,696510.0
2018-03-01 10:00:00,36.18,36.48,36.09,36.45,602184.0,30.2432,30.4939,30.1679,30.4688,602184.0
2018-03-01 10:30:00,36.45,36.62,36.23,36.26,570814.0,30.4688,30.611,30.2849,30.31,570814.0
2018-03-01 11:00:00,36.26,36.39,36.04,36.09,391526.0,30.31,30.4187,30.1261,30.1679,391526.0
2018-03-01 11:30:00,36.09,36.28,36.06,36.18,485839.0,30.1679,30.3267,30.1428,30.2432,485839.0
2018-03-01 12:00:00,36.18,36.21,35.83,35.91,422514.0,30.2432,30.2682,29.9506,30.0175,422514.0
2018-03-01 12:30:00,35.9,35.9,35.66,35.69,361430.0,30.0091,30.0091,29.8085,29.8336,361430.0
2018-03-01 13:00:00,35.67,35.68,35.38,35.48,338801.0,29.8168,29.8252,29.5744,29.658,338801.0
2018-03-01 13:30:00,35.47,35.5,35.09,35.15,407043.0,29.6497,29.6747,29.332,29.3822,407043.0
2018-03-01 14:00:00,35.15,35.39,35.06,35.39,661840.0,29.3822,29.5828,29.3069,29.5828,661840.0
2018-03-01 14:30:00,35.39,35.49,35.3,35.47,569471.0,29.5828,29.6664,29.5076,29.6497,569471.0
2018-03-01 15:00:00,35.48,35.91,35.47,35.89,776637.0,29.658,30.0175,29.6497,30.0007,776637.0
2018-03-01 15:30:00,35.88,35.93,35.69,35.91,1890910.0,29.9924,30.0342,29.8336,30.0175,1890910.0
2018-03-02 09:30:00,35.51,35.76,35.09,35.12,794991.0,29.6831,29.8921,29.332,29.3571,794991.0
2018-03-02 10:00:00,35.13,35.34,35.12,35.27,302888.0,29.3654,29.541,29.3571,29.4825,302888.0
2018-03-02 10:30:00,35.28,35.39,35.18,35.21,247374.0,29.4908,29.5828,29.4072,29.4323,247374.0
2018-03-02 11:00:00,35.21,35.28,34.99,35.23,347880.0,29.4323,29.4908,29.2484,29.449,347880.0
2018-03-02 11:30:00,35.23,35.56,35.22,35.54,389230.0,29.449,29.7249,29.4407,29.7082,389230.0
2018-03-02 12:00:00,35.53,35.72,35.5,35.72,344491.0,29.6998,29.8586,29.6747,29.8586,344491.0
2018-03-02 12:30:00,35.72,35.93,35.67,35.91,301482.0,29.8586,30.0342,29.8168,30.0175,301482.0
2018-03-02 13:00:00,35.9,36.01,35.82,35.9,331849.0,30.0091,30.101,29.9422,30.0091,331849.0
2018-03-02 13:30:00,35.9,35.92,35.75,35.89,304932.0,30.0091,30.0258,29.8837,30.0007,304932.0
2018-03-02 14:00:00,35.89,36.12,35.89,36.04,431942.0,30.0007,30.193,30.0007,30.1261,431942.0
2018-03-02 14:30:00,36.04,36.12,35.99,36.03,324250.0,30.1261,30.193,30.0843,30.1178,324250.0
2018-03-02 15:00:00,36.03,36.17,36.0,36.13,407119.0,30.1178,30.2348,30.0927,30.2014,407119.0
2018-03-02 15:30:00,36.13,36.35,36.1,36.27,1018059.0,30.2014,30.3853,30.1763,30.3184,1018059.0
2018-03-05 09:30:00,36.08,36.41,36.04,36.3,369570.0,30.1596,30.4354,30.1261,30.3435,369570.0
2018-03-05 10:00:00,36.3,36.49,36.29,36.4,249910.0,30.3435,30.5023,30.3351,30.4271,249910.0
2018-03-05 10:30:00,36.4,36.51,36.31,36.5,162675.0,30.4271,30.519,30.3518,30.5106,162675.0
2018-03-05 11:00:00,36.49,36.73,36.48,36.65,1710147.0,30.5023,30.7029,30.4939,30.636,1710147.0
2018-03-05 11:30:00,36.65,36.72,36.51,36.51,141399.0,30.636,30.6945,30.519,30.519,141399.0
2018-03-05 12:00:00,36.51,36.69,36.5,36.68,277023.0,30.519,30.6695,30.5106,30.6611,277023.0
2018-03-05 12:30:00,36.69,36.74,36.57,36.73,134288.0,30.6695,30.7113,30.5692,30.7029,134288.0
2018-03-05 13:00:00,36.73,36.87,36.72,36.81,144518.0,30.7029,30.8199,30.6945,30.7698,144518.0
2018-03-05 13:30:00,36.81,36.91,36.76,36.89,231654.0,30.7698,30.8534,30.728,30.8366,231654.0
2018-03-05 14:00:00,36.89,36.9,36.66,36.82,176448.0,30.8366,30.845,30.6444,30.7781,176448.0
2018-03-05 14:30:00,36.82,36.99,36.77,36.97,192989.0,30.7781,30.9202,30.7363,30.9035,192989.0
2018-03-05 15:00:00,36.97,37.02,36.86,36.89,224979.0,30.9035,30.9453,30.8116,30.8366,224979.0
2018-03-05 15:30:00,36.89,37.0,36.85,36.92,555725.0,30.8366,30.9286,30.8032,30.8617,555725.0
2018-03-06 09:30:00,37.05,37.12,36.87,37.01,259223.0,30.9704,31.0289,30.8199,30.937,259223.0
2018-03-06 10:00:00,37.01,37.24,36.96,37.23,182218.0,30.937,31.1292,30.8952,31.1209,182218.0
2018-03-06 10:30:00,37.24,37.37,37.1,37.13,190924.0,31.1292,31.2379,31.0122,31.0373,190924.0
2018-03-06 11:00:00,37.13,37.16,37.05,37.08,203644.0,31.0373,31.0623,30.9704,30.9955,203644.0
2018-03-06 11:30:00,37.08,37.11,36.93,36.98,241283.0,30.9955,31.0205,30.8701,30.9119,241283.0
2018-03-06 12:00:00,37.0,37.11,36.98,37.03,153351.0,30.9286,31.0205,30.9119,30.9537,153351.0
2018-03-06 12:30:00,37.02,37.16,36.99,37.15,246546.0,30.9453,31.0623,30.9202,31.054,246546.0
2018-03-06 13:00:00,37.16,37.36,37.14,37.34,116104.0,31.0623,31.2295,31.0456,31.2128,116104.0
2018-03-06 13:30:00,37.34,37.39,37.25,37.33,114847.0,31.2128,31.2546,31.1376,31.2044,114847.0
2018-03-06 14:00:00,37.33,37.45,37.29,37.41,222333.0,31.2044,31.3048,31.171,31.2713,222333.0
2018-03-06 14:30:00,37.41,37.49,37.36,37.42,198511.0,31.2713,31.3382,31.2295,31.2797,198511.0
2018-03-06 15:00:00,37.43,37.5,37.38,37.48,232105.0,31.288,31.3466,31.2462,31.3298,232105.0
2018-03-06 15:30:00,37.47,37.54,37.32,37.39,555548.0,31.3215,31.38,31.1961,31.2546,555548.0
2018-03-07 09:30:00,36.92,36.99,36.69,36.78,323261.0,30.8617,30.9202,30.6695,30.7447,323261.0
2018-03-07 10:00:00,36.74,36.82,36.63,36.8,267271.0,30.7113,30.7781,30.6193,30.7614,267271.0
2018-03-07 10:30:00,36.79,36.92,36.68,36.69,170907.0,30.7531,30.8617,30.6611,30.6695,170907.0
2018-03-07 11:00:00,36.69,36.69,36.4,36.48,404863.0,30.6695,30.6695,30.4271,30.4939,404863.0
2018-03-07 11:30:00,36.48,36.54,36.41,36.41,143163.0,30.4939,30.5441,30.4354,30.4354,143163.0
2018-03-07 12:00:00,36.41,36.45,36.36,36.4,150157.0,30.4354,30.4688,30.3936,30.4271,150157.0
2018-03-07 12:30:00,36.41,36.52,36.38,36.48,123763.0,30.4354,30.5274,30.4103,30.4939,123763.0
2018-03-07 13:00:00,36.47,36.52,36.33,36.52,122791.0,30.4856,30.5274,30.3685,30.5274,122791.0
2018-03-07 13:30:00,36.52,36.57,36.45,36.55,119123.0,30.5274,30.5692,30.4688,30.5524,119123.0
2018-03-07 14:00:00,36.55,36.66,36.51,36.54,130233.0,30.5524,30.6444,30.519,30.5441,130233.0
2018-03-07 14:30:00,36.54,36.79,36.53,36.72,550851.0,30.5441,30.7531,30.5357,30.6945,550851.0
2018-03-07 15:00:00,36.72,37.0,36.71,37.0,211653.0,30.6945,30.9286,30.6862,30.9286,211653.0
2018-03-07 15:30:00,37.0,37.15,36.96,37.07,675372.0,30.9286,31.054,30.8952,30.9871,675372.0
2018-03-08 09:30:00,37.18,37.46,37.15,37.28,241392.0,31.0791,31.3131,31.054,31.1627,241392.0
2018-03-08 10:00:00,37.29,37.32,37.17,37.22,180018.0,31.171,31.1961,31.0707,31.1125,180018.0
2018-03-08 10:30:00,37.21,37.3,37.16,37.23,282157.0,31.1041,31.1794,31.0623,31.1209,282157.0
2018-03-08 11:00:00,37.24,37.25,37.08,37.14,118139.0,31.1292,31.1376,30.9955,31.0456,118139.0
2018-03-08 11:30:00,37.13,37.17,37.03,37.15,113161.0,31.0373,31.0707,30.9537,31.054,113161.0
2018-03-08 12:00:00,37.16,37.35,37.16,37.31,345558.0,31.0623,31.2212,31.0623,31.1877,345558.0
2018-03-08 12:30:00,37.32,37.42,37.24,37.42,136563.0,31.1961,31.2797,31.1292,31.2797,136563.0
2018-03-08 13:00:00,37.43,37.6,37.42,37.55,402384.0,31.288,31.4301,31.2797,31.3883,402384.0
2018-03-08 13:30:00,37.55,37.6,37.42,37.55,169472.0,31.3883,31.4301,31.2797,31.3883,169472.0
2018-03-08 14:00:00,37.55,37.57,37.46,37.55,160244.0,31.3883,31.4051,31.3131,31.3883,160244.0
2018-03-08 14:30:00,37.55,37.56,37.43,37.49,207701.0,31.3883,31.3967,31.288,31.3382,207701.0
2018-03-08 15:00:00,37.48,37.63,37.48,37.58,190959.0,31.3298,31.4552,31.3298,31.4134,190959.0
2018-03-08 15:30:00,37.57,37.65,37.51,37.65,740790.0,31.4051,31.4719,31.3549,31.4719,740790.0
2018-03-09 09:30:00,37.81,38.05,37.67,38.01,242252.0,31.6057,31.8063,31.4887,31.7729,242252.0
2018-03-09 10:00:00,38.0,38.19,38.0,38.11,190303.0,31.7645,31.9233,31.7645,31.8565,190303.0
2018-03-09 10:30:00,38.11,38.24,38.06,38.16,128101.0,31.8565,31.9651,31.8147,31.8982,128101.0
2018-03-09 11:00:00,38.16,38.28,38.11,38.26,152651.0,31.8982,31.9986,31.8565,31.9818,152651.0
2018-03-09 11:30:00,38.27,38.3,38.19,38.27,116632.0,31.9902,32.0153,31.9233,31.9902,116632.0
2018-03-09 12:00:00,38.27,38.36,38.21,38.29,134964.0,31.9902,32.0654,31.94,32.0069,134964.0
2018-03-09 12:30:00,38.28,38.35,38.26,38.29,110603.0,31.9986,32.0571,31.9818,32.0069,110603.0
2018-03-09 13:00:00,38.29,38.44,38.28,38.4,138219.0,32.0069,32.1323,31.9986,32.0989,138219.0
2018-03-09 13:30:00,38.4,38.45,38.33,38.43,147522.0,32.0989,32.1407,32.0404,32.1239,147522.0
2018-03-09 14:00:00,38.43,38.43,38.32,38.33,171506.0,32.1239,32.1239,32.032,32.0404,171506.0
2018-03-09 14:30:00,38.33,38.43,38.32,38.43,153419.0,32.0404,32.1239,32.032,32.1239,153419.0
2018-03-09 15:00:00,38.43,38.44,38.36,38.39,157621.0,32.1239,32.1323,32.0654,32.0905,157621.0
2018-03-09 15:30:00,38.39,38.54,38.37,38.53,560770.0,32.0905,32.2159,32.0738,32.2075,560770.0
2018-03-12 09:30:00,39.25,39.51,38.95,39.15,672030.0,32.8094,33.0267,32.5586,32.7258,672030.0
2018-03-12 10:00:00,39.14,39.21,38.97,39.0,374419.0,32.7174,32.776,32.5753,32.6004,374419.0
2018-03-12 10:30:00,39.0,39.0,38.59,38.59,413988.0,32.6004,32.6004,32.2577,32.2577,413988.0
2018-03-12 11:00:00,38.59,38.59,38.43,38.45,281824.0,32.2577,32.2577,32.1239,32.1407,281824.0
2018-03-12 11:30:00,38.46,38.64,38.45,38.6,342485.0,32.149,32.2995,32.1407,32.266,342485.0
2018-03-12 12:00:00,38.59,38.77,38.57,38.68,190045.0,32.2577,32.4082,32.241,32.3329,190045.0
2018-03-12 12:30:00,38.67,38.72,38.58,38.59,227571.0,32.3246,32.3664,32.2493,32.2577,227571.0
2018-03-12 13:00:00,38.6,38.65,38.51,38.61,362591.0,32.266,32.3078,32.1908,32.2744,362591.0
2018-03-12 13:30:00,38.6,38.74,38.59,38.61,184515.0,32.266,32.3831,32.2577,32.2744,184515.0
2018-03-12 14:00:00,38.61,38.65,38.5,38.55,309940.0,32.2744,32.3078,32.1825,32.2243,309940.0
2018-03-12 14:30:00,38.56,38.61,38.45,38.48,239691.0,32.2326,32.2744,32.1407,32.1657,239691.0
2018-03-12 15:00:00,38.48,38.62,38.46,38.59,371359.0,32.1657,32.2828,32.149,32.2577,371359.0
2018-03-12 15:30:00,38.58,38.74,38.57,38.72,917227.0,32.2493,32.3831,32.241,32.3664,917227.0
2018-03-13 09:30:00,39.01,39.41,38.96,39.41,410111.0,32.6088,32.9431,32.567,32.9431,410111.0
2018-03-13 10:00:00,39.41,39.69,39.36,39.59,371604.0,32.9431,33.1772,32.9013,33.0936,371604.0
2018-03-13 10:30:00,39.59,39.6,39.29,39.32,263096.0,33.0936,33.102,32.8428,32.8679,263096.0
2018-03-13 11:00:00,39.33,39.4,39.23,39.27,263161.0,32.8763,32.9348,32.7927,32.8261,263161.0
2018-03-13 11:30:00,39.27,39.29,39.07,39.08,207906.0,32.8261,32.8428,32.6589,32.6673,207906.0
2018-03-13 12:00:00,39.09,39.14,38.99,39.13,206709.0,32.6756,32.7174,32.5921,32.7091,206709.0
2018-03-13 12:30:00,39.12,39.24,39.12,39.16,181109.0,32.7007,32.801,32.7007,32.7342,181109.0
2018-03-13 13:00:00,39.17,39.24,39.16,39.21,171651.0,32.7425,32.801,32.7342,32.776,171651.0
2018-03-13 13:30:00,39.21,39.26,39.1,39.12,215947.0,32.776,32.8177,32.684,32.7007,215947.0
2018-03-13 14:00:00,39.12,39.17,39.06,39.08,245966.0,32.7007,32.7425,32.6506,32.6673,245966.0
2018-03-13 14:30:00,39.08,39.14,38.99,39.0,239170.0,32.6673,32.7174,32.5921,32.6004,239170.0
2018-03-13 15:00:00,39.0,39.03,38.84,38.84,314365.0,32.6004,32.6255,32.4667,32.4667,314365.0
2018-03-13 15:30:00,38.84,39.01,38.81,38.88,786133.0,32.4667,32.6088,32.4416,32.5001,786133.0
2018-03-14 09:30:00,39.05,39.05,38.29,38.32,403421.0,32.6422,32.6422,32.0069,32.032,403421.0
2018-03-14 10:00:00,38.32,38.35,37.98,38.15,724903.0,32.032,32.0571,31.7478,31.8899,724903.0
2018-03-14 10:30:00,38.14,38.19,37.67,37.73,818205.0,31.8815,31.9233,31.4887,31.5388,818205.0
2018-03-14 11:00:00,37.73,37.92,37.68,37.75,535659.0,31.5388,31.6976,31.497,31.5555,535659.0
2018-03-14 11:30:00,37.75,37.78,37.48,37.54,408873.0,31.5555,31.5806,31.3298,31.38,408873.0
2018-03-14 12:00:00,37.53,37.53,37.31,37.33,387504.0,31.3716,31.3716,31.1877,31.2044,387504.0
2018-03-14 12:30:00,37.34,37.43,37.29,37.41,238880.0,31.2128,31.288,31.171,31.2713,238880.0
2018-03-14 13:00:00,37.4,37.42,37.32,37.39,159955.0,31.263,31.2797,31.1961,31.2546,159955.0
2018-03-14 13:30:00,37.4,37.63,37.39,37.55,268241.0,31.263,31.4552,31.2546,31.3883,268241.0
2018-03-14 14:00:00,37.55,37.64,37.38,37.41,251076.0,31.3883,31.4636,31.2462,31.2713,251076.0
2018-03-14 14:30:00,37.4,37.52,37.34,37.47,263175.0,31.263,31.3633,31.2128,31.3215,263175.0
2018-03-14 15:00:00,37.47,37.48,37.22,37.22,372679.0,31.3215,31.3298,31.1125,31.1125,372679.0
2018-03-14 15:30:00,37.23,37.27,37.15,37.21,949203.0,31.1209,31.1543,31.054,31.1041,949203.0
2018-03-15 09:30:00,37.29,37.34,37.04,37.11,298339.0,31.171,31.2128,30.962,31.0205,298339.0
2018-03-15 10:00:00,37.11,37.23,36.96,36.97,246063.0,31.0205,31.1209,30.8952,30.9035,246063.0
2018-03-15 10:30:00,36.97,37.03,36.92,36.98,235054.0,30.9035,30.9537,30.8617,30.9119,235054.0
2018-03-15 11:00:00,36.98,37.14,36.97,37.02,343242.0,30.9119,31.0456,30.9035,30.9453,343242.0
2018-03-15 11:30:00,37.02,37.06,36.89,36.97,339049.0,30.9453,30.9788,30.8366,30.9035,339049.0
2018-03-15 12:00:00,36.97,36.98,36.85,36.85,212540.0,30.9035,30.9119,30.8032,30.8032,212540.0
2018-03-15 12:30:00,36.86,36.9,36.8,36.86,137971.0,30.8116,30.845,30.7614,30.8116,137971.0
2018-03-15 13:00:00,36.85,36.89,36.77,36.85,240722.0,30.8032,30.8366,30.7363,30.8032,240722.0
2018-03-15 13:30:00,36.86,36.89,36.79,36.8,219877.0,30.8116,30.8366,30.7531,30.7614,219877.0
2018-03-15 14:00:00,36.8,37.07,36.8,37.0,271644.0,30.7614,30.9871,30.7614,30.9286,271644.0
2018-03-15 14:30:00,36.99,37.06,36.94,37.05,471656.0,30.9202,30.9788,30.8784,30.9704,471656.0
2018-03-15 15:00:00,37.05,37.17,37.02,37.16,263439.0,30.9704,31.0707,30.9453,31.0623,263439.0
2018-03-15 15:30:00,37.16,37.19,37.04,37.04,1137706.0,31.0623,31.0874,30.962,30.962,1137706.0
2018-03-16 09:30:00,36.73,36.88,36.61,36.77,845324.0,30.9204,31.0467,30.8194,30.9541,845324.0
2018-03-16 10:00:00,36.77,36.83,36.69,36.8,278733.0,30.9541,31.0046,30.8867,30.9793,278733.0
2018-03-16 10:30:00,36.79,36.82,36.62,36.75,296791.0,30.9709,30.9962,30.8278,30.9373,296791.0
2018-03-16 11:00:00,36.74,36.76,36.66,36.73,179293.0,30.9288,30.9457,30.8615,30.9204,179293.0
2018-03-16 11:30:00,36.73,36.91,36.69,36.76,416654.0,30.9204,31.0719,30.8867,30.9457,416654.0
2018-03-16 12:00:00,36.76,36.83,36.67,36.8,274145.0,30.9457,31.0046,30.8699,30.9793,274145.0
2018-03-16 12:30:00,36.79,36.83,36.75,36.79,219377.0,30.9709,31.0046,30.9373,30.9709,219377.0
2018-03-16 13:00:00,36.78,36.8,36.62,36.65,170854.0,30.9625,30.9793,30.8278,30.8531,170854.0
2018-03-16 13:30:00,36.64,36.69,36.56,36.67,216844.0,30.8447,30.8867,30.7773,30.8699,216844.0
2018-03-16 14:00:00,36.67,36.68,36.59,36.63,145229.0,30.8699,30.8783,30.8026,30.8362,145229.0
2018-03-16 14:30:00,36.63,36.68,36.6,36.65,174776.0,30.8362,30.8783,30.811,30.8531,174776.0
2018-03-16 15:00:00,36.65,36.71,36.56,36.7,248987.0,30.8531,30.9036,30.7773,30.8952,248987.0
2018-03-16 15:30:00,36.7,36.86,36.66,36.69,1014051.0,30.8952,31.0299,30.8615,30.8867,1014051.0
2018-03-19 09:30:00,36.69,36.86,36.55,36.86,223791.0,30.8867,31.0299,30.7689,31.0299,223791.0
2018-03-19 10:00:00,36.86,36.86,36.72,36.79,165386.0,31.0299,31.0299,30.912,30.9709,165386.0
2018-03-19 10:30:00,36.79,36.84,36.67,36.74,200272.0,30.9709,31.013,30.8699,30.9288,200272.0
2018-03-19 11:00:00,36.73,36.75,36.63,36.64,210642.0,30.9204,30.9373,30.8362,30.8447,210642.0
2018-03-19 11:30:00,36.64,36.65,36.38,36.4,154810.0,30.8447,30.8531,30.6258,30.6426,154810.0
2018-03-19 12:00:00,36.41,36.45,36.32,36.43,167459.0,30.651,30.6847,30.5753,30.6679,167459.0
2018-03-19 12:30:00,36.43,36.46,36.24,36.28,202608.0,30.6679,30.6931,30.5079,30.5416,202608.0
2018-03-19 13:00:00,36.27,36.31,36.13,36.17,124587.0,30.5332,30.5668,30.4153,30.449,124587.0
2018-03-19 13:30:00,36.16,36.4,36.14,36.38,149187.0,30.4406,30.6426,30.4237,30.6258,149187.0
2018-03-19 14:00:00,36.38,36.41,36.26,36.35,158561.0,30.6258,30.651,30.5248,30.6005,158561.0
2018-03-19 14:30:00,36.35,36.36,36.24,36.34,198705.0,30.6005,30.6089,30.5079,30.5921,198705.0
2018-03-19 15:00:00,36.33,36.41,36.23,36.4,149925.0,30.5837,30.651,30.4995,30.6426,149925.0
2018-03-19 15:30:00,36.39,36.5,36.33,36.41,529723.0,30.6342,30.7268,30.5837,30.651,529723.0
2018-03-20 09:30:00,36.43,36.51,35.96,36.14,435726.0,30.6679,30.7352,30.2722,30.4237,435726.0
2018-03-20 10:00:00,36.14,36.16,35.72,35.86,463279.0,30.4237,30.4406,30.0702,30.188,463279.0
2018-03-20 10:30:00,35.87,35.92,35.75,35.81,403847.0,30.1964,30.2385,30.0954,30.1459,403847.0
2018-03-20 11:00:00,35.8,35.85,35.66,35.85,453106.0,30.1375,30.1796,30.0197,30.1796,453106.0
2018-03-20 11:30:00,35.84,35.91,35.78,35.84,290001.0,30.1712,30.2301,30.1207,30.1712,290001.0
2018-03-20 12:00:00,35.85,36.04,35.82,36.0,195924.0,30.1796,30.3396,30.1543,30.3059,195924.0
2018-03-20 12:30:00,35.99,36.06,35.71,35.72,972131.0,30.2975,30.3564,30.0617,30.0702,972131.0
2018-03-20 13:00:00,35.72,35.78,35.63,35.7,182452.0,30.0702,30.1207,29.9944,30.0533,182452.0
2018-03-20 13:30:00,35.7,35.73,35.61,35.72,150449.0,30.0533,30.0786,29.9776,30.0702,150449.0
2018-03-20 14:00:00,35.71,35.81,35.67,35.79,249646.0,30.0617,30.1459,30.0281,30.1291,249646.0
2018-03-20 14:30:00,35.79,35.94,35.78,35.84,306545.0,30.1291,30.2554,30.1207,30.1712,306545.0
2018-03-20 15:00:00,35.84,36.0,35.84,35.9,302746.0,30.1712,30.3059,30.1712,30.2217,302746.0
2018-03-20 15:30:00,35.9,35.91,35.82,35.84,693892.0,30.2217,30.2301,30.1543,30.1712,693892.0
2018-03-21 09:30:00,35.98,36.06,35.85,36.02,407159.0,30.289,30.3564,30.1796,30.3227,407159.0
2018-03-21 10:00:00,36.02,36.17,36.0,36.09,176129.0,30.3227,30.449,30.3059,30.3816,176129.0
2018-03-21 10:30:00,36.1,36.36,36.08,36.34,183238.0,30.3901,30.6089,30.3732,30.5921,183238.0
2018-03-21 11:00:00,36.34,36.38,36.22,36.27,202826.0,30.5921,30.6258,30.4911,30.5332,202826.0
2018-03-21 11:30:00,36.28,36.37,36.25,36.3,216393.0,30.5416,30.6174,30.5163,30.5584,216393.0
2018-03-21 12:00:00,36.3,36.4,36.25,36.39,172395.0,30.5584,30.6426,30.5163,30.6342,172395.0
2018-03-21 12:30:00,36.39,36.54,36.38,36.53,154015.0,30.6342,30.7605,30.6258,30.752,154015.0
2018-03-21 13:00:00,36.53,36.53,36.36,36.49,210399.0,30.752,30.752,30.6089,30.7184,210399.0
2018-03-21 13:30:00,36.49,36.52,36.38,36.45,163161.0,30.7184,30.7436,30.6258,30.6847,163161.0
2018-03-21 14:00:00,36.45,36.76,36.45,36.53,268545.0,30.6847,30.9457,30.6847,30.752,268545.0
2018-03-21 14:30:00,36.53,36.62,36.36,36.46,304588.0,30.752,30.8278,30.6089,30.6931,304588.0
2018-03-21 15:00:00,36.46,36.67,36.44,36.53,336292.0,30.6931,30.8699,30.6763,30.752,336292.0
2018-03-21 15:30:00,36.52,36.56,36.33,36.33,653204.0,30.7436,30.7773,30.5837,30.5837,653204.0
2018-03-22 09:30:00,36.02,36.24,35.82,36.05,299780.0,30.3227,30.5079,30.1543,30.348,299780.0
2018-03-22 10:00:00,36.05,36.33,36.02,36.11,291998.0,30.348,30.5837,30.3227,30.3985,291998.0
2018-03-22 10:30:00,36.11,36.16,35.85,35.92,307774.0,30.3985,30.4406,30.1796,30.2385,307774.0
2018-03-22 11:00:00,35.91,36.1,35.91,36.09,248586.0,30.2301,30.3901,30.2301,30.3816,248586.0
2018-03-22 11:30:00,36.09,36.16,35.99,36.08,210551.0,30.3816,30.4406,30.2975,30.3732,210551.0
2018-03-22 12:00:00,36.07,36.39,36.02,36.39,549380.0,30.3648,30.6342,30.3227,30.6342,549380.0
2018-03-22 12:30:00,36.4,36.42,36.17,36.19,300206.0,30.6426,30.6594,30.449,30.4658,300206.0
2018-03-22 13:00:00,36.19,36.25,36.09,36.24,265241.0,30.4658,30.5163,30.3816,30.5079,265241.0
2018-03-22 13:30:00,36.24,36.27,36.16,36.2,356707.0,30.5079,30.5332,30.4406,30.4742,356707.0
2018-03-22 14:00:00,36.21,36.23,36.02,36.03,389209.0,30.4827,30.4995,30.3227,30.3311,389209.0
2018-03-22 14:30:00,36.03,36.03,35.83,35.85,258442.0,30.3311,30.3311,30.1628,30.1796,258442.0
2018-03-22 15:00:00,35.85,35.92,35.64,35.7,366089.0,30.1796,30.2385,30.0028,30.0533,366089.0
2018-03-22 15:30:00,35.7,35.71,35.43,35.51,1224015.0,30.0533,30.0617,29.826,29.8934,1224015.0
2018-03-23 09:30:00,35.5,35.69,35.22,35.26,341731.0,29.885,30.0449,29.6493,29.6829,341731.0
2018-03-23 10:00:00,35.27,35.35,35.09,35.12,254687.0,29.6913,29.7587,29.5398,29.5651,254687.0
2018-03-23 10:30:00,35.13,35.17,35.03,35.09,236338.0,29.5735,29.6072,29.4893,29.5398,236338.0
2018-03-23 11:00:00,35.09,35.16,34.95,34.97,230857.0,29.5398,29.5987,29.422,29.4388,230857.0
2018-03-23 11:30:00,34.97,35.0,34.68,34.7,158366.0,29.4388,29.464,29.1947,29.2115,158366.0
2018-03-23 12:00:00,34.69,34.87,34.69,34.82,168405.0,29.2031,29.3546,29.2031,29.3125,168405.0
2018-03-23 12:30:00,34.82,34.83,34.66,34.72,403105.0,29.3125,29.3209,29.1778,29.2283,403105.0
2018-03-23 13:00:00,34.72,34.76,34.68,34.74,182966.0,29.2283,29.262,29.1947,29.2452,182966.0
2018-03-23 13:30:00,34.75,34.8,34.68,34.77,213152.0,29.2536,29.2957,29.1947,29.2704,213152.0
2018-03-23 14:00:00,34.77,34.81,34.66,34.72,197660.0,29.2704,29.3041,29.1778,29.2283,197660.0
2018-03-23 14:30:00,34.71,34.72,34.3,34.32,313228.0,29.2199,29.2283,28.8748,28.8916,313228.0
2018-03-23 15:00:00,34.31,34.38,34.21,34.32,361416.0,28.8832,28.9421,28.799,28.8916,361416.0
2018-03-23 15:30:00,34.32,34.4,34.22,34.34,1413200.0,28.8916,28.959,28.8074,28.9084,1413200.0
2018-03-26 09:30:00,34.72,34.83,34.41,34.43,388426.0,29.2283,29.3209,28.9674,28.9842,388426.0
2018-03-26 10:00:00,34.44,34.46,34.06,34.08,264109.0,28.9926,29.0095,28.6727,28.6896,264109.0
2018-03-26 10:30:00,34.08,34.29,33.99,34.17,296352.0,28.6896,28.8663,28.6138,28.7653,296352.0
2018-03-26 11:00:00,34.16,34.21,33.89,33.97,434551.0,28.7569,28.799,28.5296,28.597,434551.0
2018-03-26 11:30:00,33.97,34.3,33.96,34.23,536420.0,28.597,28.8748,28.5885,28.8158,536420.0
2018-03-26 12:00:00,34.24,34.49,34.17,34.4,276783.0,28.8243,29.0347,28.7653,28.959,276783.0
2018-03-26 12:30:00,34.41,34.47,34.32,34.34,165537.0,28.9674,29.0179,28.8916,28.9084,165537.0
2018-03-26 13:00:00,34.34,34.53,34.34,34.5,365420.0,28.9084,29.0684,28.9084,29.0431,365420.0
2018-03-26 13:30:00,34.5,34.72,34.41,34.65,332584.0,29.0431,29.2283,28.9674,29.1694,332584.0
2018-03-26 14:00:00,34.65,34.87,34.63,34.8,247724.0,29.1694,29.3546,29.1526,29.2957,247724.0
2018-03-26 14:30:00,34.8,34.84,34.68,34.76,259104.0,29.2957,29.3294,29.1947,29.262,259104.0
2018-03-26 15:00:00,34.76,34.92,34.75,34.91,266073.0,29.262,29.3967,29.2536,29.3883,266073.0
2018-03-26 15:30:00,34.91,35.0,34.89,34.95,717454.0,29.3883,29.464,29.3714,29.422,717454.0
2018-03-27 09:30:00,34.86,34.86,34.51,34.65,402549.0,29.3462,29.3462,29.0516,29.1694,402549.0
2018-03-27 10:00:00,34.64,34.67,34.49,34.55,195534.0,29.161,29.1862,29.0347,29.0852,195534.0
2018-03-27 10:30:00,34.55,34.85,34.42,34.78,222670.0,29.0852,29.3378,28.9758,29.2788,222670.0
2018-03-27 11:00:00,34.78,34.92,34.74,34.9,156782.0,29.2788,29.3967,29.2452,29.3799,156782.0
2018-03-27 11:30:00,34.91,35.12,34.91,35.04,159544.0,29.3883,29.5651,29.3883,29.4977,159544.0
2018-03-27 12:00:00,35.04,35.11,35.0,35.05,137542.0,29.4977,29.5567,29.464,29.5061,137542.0
2018-03-27 12:30:00,35.05,35.05,34.9,34.97,132955.0,29.5061,29.5061,29.3799,29.4388,132955.0
2018-03-27 13:00:00,34.98,35.03,34.88,34.88,145225.0,29.4472,29.4893,29.363,29.363,145225.0
2018-03-27 13:30:00,34.88,34.9,34.61,34.8,151243.0,29.363,29.3799,29.1357,29.2957,151243.0
2018-03-27 14:00:00,34.81,34.85,34.7,34.73,372818.0,29.3041,29.3378,29.2115,29.2368,372818.0
2018-03-27 14:30:00,34.72,34.85,34.59,34.62,303938.0,29.2283,29.3378,29.1189,29.1442,303938.0
2018-03-27 15:00:00,34.62,34.65,34.32,34.34,428229.0,29.1442,29.1694,28.8916,28.9084,428229.0
2018-03-27 15:30:00,34.34,34.38,34.1,34.32,867243.0,28.9084,28.9421,28.7064,28.8916,867243.0
2018-03-28 09:30:00,34.43,34.48,33.92,34.13,569310.0,28.9842,29.0263,28.5549,28.7317,569310.0
2018-03-28 10:00:00,34.13,34.23,34.03,34.19,584451.0,28.7317,28.8158,28.6475,28.7822,584451.0
2018-03-28 10:30:00,34.19,34.26,34.0,34.11,344278.0,28.7822,28.8411,28.6222,28.7148,344278.0
2018-03-28 11:00:00,34.12,34.25,34.09,34.15,375226.0,28.7232,28.8327,28.698,28.7485,375226.0
2018-03-28 11:30:00,34.15,34.37,34.07,34.26,557410.0,28.7485,28.9337,28.6811,28.8411,557410.0
2018-03-28 12:00:00,34.27,34.51,34.26,34.41,342531.0,28.8495,29.0516,28.8411,28.9674,342531.0
2018-03-28 12:30:00,34.41,34.56,34.34,34.34,279039.0,28.9674,29.0936,28.9084,28.9084,279039.0
2018-03-28 13:00:00,34.34,34.44,34.27,34.4,380356.0,28.9084,28.9926,28.8495,28.959,380356.0
2018-03-28 13:30:00,34.4,34.52,34.31,34.44,297814.0,28.959,29.06,28.8832,28.9926,297814.0
2018-03-28 14:00:00,34.44,34.53,34.35,34.44,288573.0,28.9926,29.0684,28.9169,28.9926,288573.0
2018-03-28 14:30:00,34.43,34.54,34.37,34.42,330131.0,28.9842,29.0768,28.9337,28.9758,330131.0
2018-03-28 15:00:00,34.42,34.44,34.24,34.31,499898.0,28.9758,28.9926,28.8243,28.8832,499898.0
2018-03-28 15:30:00,34.31,34.48,34.27,34.28,544179.0,28.8832,29.0263,28.8495,28.8579,544179.0
2018-03-29 09:30:00,34.42,34.75,34.42,34.63,308742.0,28.9758,29.2536,28.9758,29.1526,308742.0
2018-03-29 10:00:00,34.62,34.81,34.57,34.74,193696.0,29.1442,29.3041,29.1021,29.2452,193696.0
2018-03-29 10:30:00,34.74,34.97,34.68,34.97,142345.0,29.2452,29.4388,29.1947,29.4388,142345.0
2018-03-29 11:00:00,34.97,35.08,34.89,34.94,295197.0,29.4388,29.5314,29.3714,29.4135,295197.0
2018-03-29 11:30:00,34.95,35.08,34.88,35.04,134966.0,29.422,29.5314,29.363,29.4977,134966.0
2018-03-29 12:00:00,35.06,35.09,34.94,35.07,130792.0,29.5146,29.5398,29.4135,29.523,130792.0
2018-03-29 12:30:00,35.08,35.12,35.01,35.06,153700.0,29.5314,29.5651,29.4725,29.5146,153700.0
2018-03-29 13:00:00,35.07,35.16,35.05,35.12,131434.0,29.523,29.5987,29.5061,29.5651,131434.0
2018-03-29 13:30:00,35.12,35.29,35.07,35.18,132996.0,29.5651,29.7082,29.523,29.6156,132996.0
2018-03-29 14:00:00,35.18,35.31,35.14,35.23,158224.0,29.6156,29.725,29.5819,29.6577,158224.0
2018-03-29 14:30:00,35.23,35.35,35.2,35.27,170198.0,29.6577,29.7587,29.6324,29.6913,170198.0
2018-03-29 15:00:00,35.26,35.48,35.23,35.43,309239.0,29.6829,29.8681,29.6577,29.826,309239.0
2018-03-29 15:30:00,35.43,35.46,35.23,35.23,686204.0,29.826,29.8513,29.6577,29.6577,686204.0
2018-04-02 09:30:00,35.06,35.14,34.85,34.87,205632.0,29.5146,29.5819,29.3378,29.3546,205632.0
2018-04-02 10:00:00,34.86,34.89,34.53,34.57,141412.0,29.3462,29.3714,29.0684,29.1021,141412.0
2018-04-02 10:30:00,34.57,34.59,34.31,34.37,137813.0,29.1021,29.1189,28.8832,28.9337,137813.0
2018-04-02 11:00:00,34.37,34.43,34.18,34.27,260539.0,28.9337,28.9842,28.7737,28.8495,260539.0
2018-04-02 11:30:00,34.27,34.29,33.91,34.05,196518.0,28.8495,28.8663,28.5465,28.6643,196518.0
2018-04-02 12:00:00,34.05,34.08,33.87,34.03,270331.0,28.6643,28.6896,28.5128,28.6475,270331.0
2018-04-02 12:30:00,34.03,34.16,33.98,34.02,155879.0,28.6475,28.7569,28.6054,28.6391,155879.0
2018-04-02 13:00:00,34.02,34.08,33.79,33.8,223086.0,28.6391,28.6896,28.4454,28.4539,223086.0
2018-04-02 13:30:00,33.8,33.9,33.7,33.74,210581.0,28.4539,28.538,28.3697,28.4033,210581.0
2018-04-02 14:00:00,33.73,33.75,33.58,33.64,434900.0,28.3949,28.4118,28.2687,28.3192,434900.0
2018-04-02 14:30:00,33.63,33.77,33.55,33.74,271534.0,28.3107,28.4286,28.2434,28.4033,271534.0
2018-04-02 15:00:00,33.75,33.94,33.65,33.81,380856.0,28.4118,28.5717,28.3276,28.4623,380856.0
2018-04-02 15:30:00,33.81,33.99,33.7,33.93,742093.0,28.4623,28.6138,28.3697,28.5633,742093.0
2018-04-03 09:30:00,33.98,34.33,33.9,34.01,328053.0,28.6054,28.9,28.538,28.6306,328053.0
2018-04-03 10:00:00,34.01,34.01,33.57,33.6,205282.0,28.6306,28.6306,28.2602,28.2855,205282.0
2018-04-03 10:30:00,33.6,33.98,33.57,33.96,196084.0,28.2855,28.6054,28.2602,28.5885,196084.0
2018-04-03 11:00:00,33.95,34.16,33.94,34.09,229954.0,28.5801,28.7569,28.5717,28.698,229954.0
2018-04-03 11:30:00,34.08,34.11,33.95,33.95,197324.0,28.6896,28.7148,28.5801,28.5801,197324.0
2018-04-03 12:00:00,33.96,34.1,33.83,33.92,158349.0,28.5885,28.7064,28.4791,28.5549,158349.0
2018-04-03 12:30:00,33.91,34.01,33.9,33.98,128042.0,28.5465,28.6306,28.538,28.6054,128042.0
2018-04-03 13:00:00,33.98,34.12,33.93,34.04,127369.0,28.6054,28.7232,28.5633,28.6559,127369.0
2018-04-03 13:30:00,34.04,34.11,33.96,34.09,112614.0,28.6559,28.7148,28.5885,28.698,112614.0
2018-04-03 14:00:00,34.09,34.11,33.82,33.85,179603.0,28.698,28.7148,28.4707,28.4959,179603.0
2018-04-03 14:30:00,33.84,34.13,33.72,34.11,495101.0,28.4875,28.7317,28.3865,28.7148,495101.0
2018-04-03 15:00:00,34.11,34.46,34.08,34.46,358207.0,28.7148,29.0095,28.6896,29.0095,358207.0
2018-04-03 15:30:00,34.46,34.46,34.26,34.43,951451.0,29.0095,29.0095,28.8411,28.9842,951451.0
2018-04-04 09:30:00,33.91,34.34,33.77,34.34,311357.0,28.5465,28.9084,28.4286,28.9084,311357.0
2018-04-04 10:00:00,34.32,34.46,34.24,34.34,180902.0,28.8916,29.0095,28.8243,28.9084,180902.0
2018-04-04 10:30:00,34.36,34.55,34.29,34.48,189270.0,28.9253,29.0852,28.8663,29.0263,189270.0
2018-04-04 11:00:00,34.48,34.54,34.35,34.45,99634.0,29.0263,29.0768,28.9169,29.001,99634.0
2018-04-04 11:30:00,34.45,34.53,34.25,34.34,190318.0,29.001,29.0684,28.8327,28.9084,190318.0
2018-04-04 12:00:00,34.34,34.52,34.33,34.43,113155.0,28.9084,29.06,28.9,28.9842,113155.0
2018-04-04 12:30:00,34.44,34.54,34.4,34.45,185272.0,28.9926,29.0768,28.959,29.001,185272.0
2018-04-04 13:00:00,34.46,34.47,34.29,34.34,122391.0,29.0095,29.0179,28.8663,28.9084,122391.0
2018-04-04 13:30:00,34.34,34.44,34.27,34.44,170060.0,28.9084,28.9926,28.8495,28.9926,170060.0
2018-04-04 14:00:00,34.45,34.79,34.45,34.78,194219.0,29.001,29.2873,29.001,29.2788,194219.0
2018-04-04 14:30:00,34.78,34.93,34.63,34.91,169638.0,29.2788,29.4051,29.1526,29.3883,169638.0
2018-04-04 15:00:00,34.9,35.0,34.81,34.96,196304.0,29.3799,29.464,29.3041,29.4304,196304.0
2018-04-04 15:30:00,34.97,35.09,34.94,35.02,669976.0,29.4388,29.5398,29.4135,29.4809,669976.0
2018-04-05 09:30:00,34.16,34.99,33.92,34.99,628472.0,28.7569,29.4556,28.5549,29.4556,628472.0
2018-04-05 10:00:00,34.98,35.09,34.76,35.05,266424.0,29.4472,29.5398,29.262,29.5061,266424.0
2018-04-05 10:30:00,35.05,35.14,34.8,34.8,224424.0,29.5061,29.5819,29.2957,29.2957,224424.0
2018-04-05 11:00:00,34.81,34.97,34.81,34.96,350663.0,29.3041,29.4388,29.3041,29.4304,350663.0
2018-04-05 11:30:00,34.97,34.99,34.66,34.69,400816.0,29.4388,29.4556,29.1778,29.2031,400816.0
2018-04-05 12:00:00,34.69,34.77,34.59,34.67,175278.0,29.2031,29.2704,29.1189,29.1862,175278.0
2018-04-05 12:30:00,34.67,34.69,34.58,34.61,154745.0,29.1862,29.2031,29.1105,29.1357,154745.0
2018-04-05 13:00:00,34.61,34.68,34.41,34.43,456207.0,29.1357,29.1947,28.9674,28.9842,456207.0
2018-04-05 13:30:00,34.43,34.51,34.34,34.38,255706.0,28.9842,29.0516,28.9084,28.9421,255706.0
2018-04-05 14:00:00,34.38,34.57,34.36,34.54,619519.0,28.9421,29.1021,28.9253,29.0768,619519.0
2018-04-05 14:30:00,34.54,34.71,34.53,34.69,291336.0,29.0768,29.2199,29.0684,29.2031,291336.0
2018-04-05 15:00:00,34.68,34.69,34.57,34.59,290302.0,29.1947,29.2031,29.1021,29.1189,290302.0
2018-04-05 15:30:00,34.59,34.65,34.5,34.59,695215.0,29.1189,29.1694,29.0431,29.1189,695215.0
2018-04-06 09:30:00,34.42,34.52,34.26,34.43,422494.0,28.9758,29.06,28.8411,28.9842,422494.0
2018-04-06 10:00:00,34.43,34.47,34.3,34.34,154363.0,28.9842,29.0179,28.8748,28.9084,154363.0
2018-04-06 10:30:00,34.34,34.37,34.14,34.22,147981.0,28.9084,28.9337,28.7401,28.8074,147981.0
2018-04-06 11:00:00,34.21,34.21,34.06,34.15,176434.0,28.799,28.799,28.6727,28.7485,176434.0
2018-04-06 11:30:00,34.16,34.2,34.03,34.15,277634.0,28.7569,28.7906,28.6475,28.7485,277634.0
2018-04-06 12:00:00,34.15,34.15,34.03,34.04,364146.0,28.7485,28.7485,28.6475,28.6559,364146.0
2018-04-06 12:30:00,34.05,34.33,34.03,34.32,266077.0,28.6643,28.9,28.6475,28.8916,266077.0
2018-04-06 13:00:00,34.32,34.32,34.06,34.1,201511.0,28.8916,28.8916,28.6727,28.7064,201511.0
2018-04-06 13:30:00,34.1,34.14,33.8,33.82,296014.0,28.7064,28.7401,28.4539,28.4707,296014.0
2018-04-06 14:00:00,33.82,33.86,33.66,33.66,369407.0,28.4707,28.5044,28.336,28.336,369407.0
2018-04-06 14:30:00,33.66,33.74,33.46,33.51,366434.0,28.336,28.4033,28.1676,28.2097,366434.0
2018-04-06 15:00:00,33.52,33.63,33.43,33.47,277283.0,28.2181,28.3107,28.1424,28.176,277283.0
2018-04-06 15:30:00,33.47,33.74,33.46,33.63,610856.0,28.176,28.4033,28.1676,28.3107,610856.0
2018-04-09 09:30:00,33.81,33.97,33.41,33.46,366591.0,28.4623,28.597,28.1255,28.1676,366591.0
2018-04-09 10:00:00,33.47,33.6,33.35,33.59,464723.0,28.176,28.2855,28.075,28.2771,464723.0
2018-04-09 10:30:00,33.59,33.8,33.58,33.73,216205.0,28.2771,28.4539,28.2687,28.3949,216205.0
2018-04-09 11:00:00,33.75,33.8,33.67,33.77,263699.0,28.4118,28.4539,28.3444,28.4286,263699.0
2018-04-09 11:30:00,33.77,33.86,33.71,33.8,121708.0,28.4286,28.5044,28.3781,28.4539,121708.0
2018-04-09 12:00:00,33.8,33.8,33.7,33.76,162140.0,28.4539,28.4539,28.3697,28.4202,162140.0
2018-04-09 12:30:00,33.75,33.86,33.66,33.8,324040.0,28.4118,28.5044,28.336,28.4539,324040.0
2018-04-09 13:00:00,33.81,33.9,33.73,33.78,304942.0,28.4623,28.538,28.3949,28.437,304942.0
2018-04-09 13:30:00,33.78,33.88,33.74,33.83,286437.0,28.437,28.5212,28.4033,28.4791,286437.0
2018-04-09 14:00:00,33.84,33.87,33.74,33.77,191310.0,28.4875,28.5128,28.4033,28.4286,191310.0
2018-04-09 14:30:00,33.77,33.8,33.72,33.73,223115.0,28.4286,28.4539,28.3865,28.3949,223115.0
2018-04-09 15:00:00,33.74,33.74,33.53,33.6,352205.0,28.4033,28.4033,28.2266,28.2855,352205.0
2018-04-09 15:30:00,33.59,33.61,33.23,33.26,755360.0,28.2771,28.2939,27.974,27.9993,755360.0
2018-04-10 09:30:00,33.66,33.99,33.49,33.53,1159740.0,28.336,28.6138,28.1929,28.2266,1159740.0
2018-04-10 10:00:00,33.54,33.7,33.48,33.7,660172.0,28.235,28.3697,28.1845,28.3697,660172.0
2018-04-10 10:30:00,33.71,33.88,33.69,33.8,616846.0,28.3781,28.5212,28.3613,28.4539,616846.0
2018-04-10 11:00:00,33.8,33.96,33.76,33.94,392380.0,28.4539,28.5885,28.4202,28.5717,392380.0
2018-04-10 11:30:00,33.93,34.06,33.79,33.95,381802.0,28.5633,28.6727,28.4454,28.5801,381802.0
2018-04-10 12:00:00,33.96,34.0,33.56,33.68,257760.0,28.5885,28.6222,28.2518,28.3528,257760.0
2018-04-10 12:30:00,33.68,33.82,33.66,33.75,330946.0,28.3528,28.4707,28.336,28.4118,330946.0
2018-04-10 13:00:00,33.76,33.86,33.69,33.8,337002.0,28.4202,28.5044,28.3613,28.4539,337002.0
2018-04-10 13:30:00,33.79,33.85,33.6,33.7,554793.0,28.4454,28.4959,28.2855,28.3697,554793.0
2018-04-10 14:00:00,33.7,33.75,33.6,33.69,851046.0,28.3697,28.4118,28.2855,28.3613,851046.0
2018-04-10 14:30:00,33.69,33.73,33.44,33.65,501918.0,28.3613,28.3949,28.1508,28.3276,501918.0
2018-04-10 15:00:00,33.65,33.75,33.59,33.75,1703055.0,28.3276,28.4118,28.2771,28.4118,1703055.0
2018-04-10 15:30:00,33.74,33.8,33.64,33.72,884610.0,28.4033,28.4539,28.3192,28.3865,884610.0
2018-04-11 09:30:00,33.48,33.68,33.29,33.66,480463.0,28.1845,28.3528,28.0245,28.336,480463.0
2018-04-11 10:00:00,33.66,33.8,33.6,33.76,444031.0,28.336,28.4539,28.2855,28.4202,444031.0
2018-04-11 10:30:00,33.75,33.85,33.71,33.71,224770.0,28.4118,28.4959,28.3781,28.3781,224770.0
2018-04-11 11:00:00,33.71,33.85,33.68,33.84,161441.0,28.3781,28.4959,28.3528,28.4875,161441.0
2018-04-11 11:30:00,33.84,34.0,33.79,33.96,135381.0,28.4875,28.6222,28.4454,28.5885,135381.0
2018-04-11 12:00:00,33.97,34.12,33.96,34.03,162336.0,28.597,28.7232,28.5885,28.6475,162336.0
2018-04-11 12:30:00,34.04,34.13,34.02,34.13,243103.0,28.6559,28.7317,28.6391,28.7317,243103.0
2018-04-11 13:00:00,34.13,34.2,34.08,34.17,239007.0,28.7317,28.7906,28.6896,28.7653,239007.0
2018-04-11 13:30:00,34.16,34.24,34.09,34.24,221207.0,28.7569,28.8243,28.698,28.8243,221207.0
2018-04-11 14:00:00,34.23,34.36,34.21,34.33,467548.0,28.8158,28.9253,28.799,28.9,467548.0
2018-04-11 14:30:00,34.34,34.47,34.33,34.42,428604.0,28.9084,29.0179,28.9,28.9758,428604.0
2018-04-11 15:00:00,34.42,34.44,34.24,34.31,293823.0,28.9758,28.9926,28.8243,28.8832,293823.0
2018-04-11 15:30:00,34.31,34.39,34.29,34.32,729566.0,28.8832,28.9505,28.8663,28.8916,729566.0
2018-04-12 09:30:00,34.38,34.44,34.23,34.39,266281.0,28.9421,28.9926,28.8158,28.9505,266281.0
2018-04-12 10:00:00,34.4,34.45,34.31,34.35,192390.0,28.959,29.001,28.8832,28.9169,192390.0
2018-04-12 10:30:00,34.36,34.44,34.11,34.13,450665.0,28.9253,28.9926,28.7148,28.7317,450665.0
2018-04-12 11:00:00,34.14,34.39,34.13,34.29,205575.0,28.7401,28.9505,28.7317,28.8663,205575.0
2018-04-12 11:30:00,34.29,34.31,34.17,34.23,695484.0,28.8663,28.8832,28.7653,28.8158,695484.0
2018-04-12 12:00:00,34.22,34.24,34.08,34.14,356893.0,28.8074,28.8243,28.6896,28.7401,356893.0
2018-04-12 12:30:00,34.15,34.21,34.13,34.19,182920.0,28.7485,28.799,28.7317,28.7822,182920.0
2018-04-12 13:00:00,34.18,34.23,34.09,34.1,323767.0,28.7737,28.8158,28.698,28.7064,323767.0
2018-04-12 13:30:00,34.09,34.2,34.07,34.12,148687.0,28.698,28.7906,28.6811,28.7232,148687.0
2018-04-12 14:00:00,34.12,34.25,34.1,34.2,141049.0,28.7232,28.8327,28.7064,28.7906,141049.0
2018-04-12 14:30:00,34.21,34.22,34.13,34.19,133619.0,28.799,28.8074,28.7317,28.7822,133619.0
2018-04-12 15:00:00,34.2,34.32,34.15,34.26,178727.0,28.7906,28.8916,28.7485,28.8411,178727.0
2018-04-12 15:30:00,34.26,34.29,34.1,34.21,933250.0,28.8411,28.8663,28.7064,28.799,933250.0
2018-04-13 09:30:00,34.56,34.67,34.2,34.2,549069.0,29.0936,29.1862,28.7906,28.7906,549069.0
2018-04-13 10:00:00,34.2,34.4,34.19,34.26,313436.0,28.7906,28.959,28.7822,28.8411,313436.0
2018-04-13 10:30:00,34.26,34.42,34.2,34.25,453167.0,28.8411,28.9758,28.7906,28.8327,453167.0
2018-04-13 11:00:00,34.25,34.34,34.21,34.28,241168.0,28.8327,28.9084,28.799,28.8579,241168.0
2018-04-13 11:30:00,34.29,34.3,34.17,34.25,108268.0,28.8663,28.8748,28.7653,28.8327,108268.0
2018-04-13 12:00:00,34.24,34.26,34.14,34.23,139991.0,28.8243,28.8411,28.7401,28.8158,139991.0
2018-04-13 12:30:00,34.23,34.23,34.15,34.18,104317.0,28.8158,28.8158,28.7485,28.7737,104317.0
2018-04-13 13:00:00,34.17,34.24,34.16,34.2,141126.0,28.7653,28.8243,28.7569,28.7906,141126.0
2018-04-13 13:30:00,34.21,34.22,34.14,34.16,255786.0,28.799,28.8074,28.7401,28.7569,255786.0
2018-04-13 14:00:00,34.15,34.17,34.11,34.16,139527.0,28.7485,28.7653,28.7148,28.7569,139527.0
2018-04-13 14:30:00,34.16,34.2,34.08,34.09,148320.0,28.7569,28.7906,28.6896,28.698,148320.0
2018-04-13 15:00:00,34.09,34.1,33.91,34.01,273254.0,28.698,28.7064,28.5465,28.6306,273254.0
2018-04-13 15:30:00,34.01,34.13,33.96,34.07,499813.0,28.6306,28.7317,28.5885,28.6811,499813.0
2018-04-16 09:30:00,34.23,34.33,34.17,34.3,411885.0,28.8158,28.9,28.7653,28.8748,411885.0
2018-04-16 10:00:00,34.3,34.48,34.29,34.43,390838.0,28.8748,29.0263,28.8663,28.9842,390838.0
2018-04-16 10:30:00,34.43,34.63,34.42,34.47,374493.0,28.9842,29.1526,28.9758,29.0179,374493.0
2018-04-16 11:00:00,34.48,34.6,34.42,34.55,364541.0,29.0263,29.1273,28.9758,29.0852,364541.0
2018-04-16 11:30:00,34.55,34.55,34.44,34.49,484919.0,29.0852,29.0852,28.9926,29.0347,484919.0
2018-04-16 12:00:00,34.49,34.57,34.47,34.52,274716.0,29.0347,29.1021,29.0179,29.06,274716.0
2018-04-16 12:30:00,34.52,34.68,34.5,34.66,446643.0,29.06,29.1947,29.0431,29.1778,446643.0
2018-04-16 13:00:00,34.66,34.79,34.66,34.69,273452.0,29.1778,29.2873,29.1778,29.2031,273452.0
2018-04-16 13:30:00,34.69,34.75,34.61,34.75,182524.0,29.2031,29.2536,29.1357,29.2536,182524.0
2018-04-16 14:00:00,34.74,34.77,34.63,34.71,335353.0,29.2452,29.2704,29.1526,29.2199,335353.0
2018-04-16 14:30:00,34.7,34.77,34.69,34.76,204853.0,29.2115,29.2704,29.2031,29.262,204853.0
2018-04-16 15:00:00,34.75,34.79,34.66,34.72,235816.0,29.2536,29.2873,29.1778,29.2283,235816.0
2018-04-16 15:30:00,34.72,34.8,34.67,34.7,748981.0,29.2283,29.2957,29.1862,29.2115,748981.0
2018-04-17 09:30:00,34.79,34.84,34.59,34.64,311960.0,29.2873,29.3294,29.1189,29.161,311960.0
2018-04-17 10:00:00,34.64,34.74,34.63,34.68,264113.0,29.161,29.2452,29.1526,29.1947,264113.0
2018-04-17 10:30:00,34.69,34.73,34.65,34.68,198573.0,29.2031,29.2368,29.1694,29.1947,198573.0
2018-04-17 11:00:00,34.68,34.73,34.55,34.59,423701.0,29.1947,29.2368,29.0852,29.1189,423701.0
2018-04-17 11:30:00,34.59,34.6,34.47,34.54,196149.0,29.1189,29.1273,29.0179,29.0768,196149.0
2018-04-17 12:00:00,34.54,34.61,34.53,34.56,147470.0,29.0768,29.1357,29.0684,29.0936,147470.0
2018-04-17 12:30:00,34.57,34.59,34.48,34.5,181794.0,29.1021,29.1189,29.0263,29.0431,181794.0
2018-04-17 13:00:00,34.5,34.58,34.48,34.5,192233.0,29.0431,29.1105,29.0263,29.0431,192233.0
2018-04-17 13:30:00,34.5,34.56,34.45,34.5,168951.0,29.0431,29.0936,29.001,29.0431,168951.0
2018-04-17 14:00:00,34.51,34.52,34.38,34.47,207590.0,29.0516,29.06,28.9421,29.0179,207590.0
2018-04-17 14:30:00,34.47,34.48,34.4,34.42,159149.0,29.0179,29.0263,28.959,28.9758,159149.0
2018-04-17 15:00:00,34.43,34.52,34.4,34.48,193299.0,28.9842,29.06,28.959,29.0263,193299.0
2018-04-17 15:30:00,34.47,34.51,34.25,34.29,573217.0,29.0179,29.0516,28.8327,28.8663,573217.0
2018-04-18 09:30:00,34.46,34.48,34.29,34.36,377086.0,29.0095,29.0263,28.8663,28.9253,377086.0
2018-04-18 10:00:00,34.35,34.42,34.25,34.42,169828.0,28.9169,28.9758,28.8327,28.9758,169828.0
2018-04-18 10:30:00,34.43,34.51,34.39,34.45,669632.0,28.9842,29.0516,28.9505,29.001,669632.0
2018-04-18 11:00:00,34.44,34.46,34.38,34.43,185572.0,28.9926,29.0095,28.9421,28.9842,185572.0
2018-04-18 11:30:00,34.44,34.52,34.41,34.48,146374.0,28.9926,29.06,28.9674,29.0263,146374.0
2018-04-18 12:00:00,34.49,34.52,34.39,34.47,126137.0,29.0347,29.06,28.9505,29.0179,126137.0
2018-04-18 12:30:00,34.47,34.56,34.46,34.54,125259.0,29.0179,29.0936,29.0095,29.0768,125259.0
2018-04-18 13:00:00,34.54,34.61,34.53,34.56,73914.0,29.0768,29.1357,29.0684,29.0936,73914.0
2018-04-18 13:30:00,34.56,34.58,34.46,34.47,147432.0,29.0936,29.1105,29.0095,29.0179,147432.0
2018-04-18 14:00:00,34.47,34.5,34.44,34.44,211195.0,29.0179,29.0431,28.9926,28.9926,211195.0
2018-04-18 14:30:00,34.45,34.52,34.43,34.45,154105.0,29.001,29.06,28.9842,29.001,154105.0
2018-04-18 15:00:00,34.45,34.48,34.42,34.45,216157.0,29.001,29.0263,28.9758,29.001,216157.0
2018-04-18 15:30:00,34.46,34.51,34.4,34.43,479437.0,29.0095,29.0516,28.959,28.9842,479437.0
2018-04-19 09:30:00,34.2,34.32,34.11,34.18,231508.0,28.7906,28.8916,28.7148,28.7737,231508.0
2018-04-19 10:00:00,34.18,34.22,34.06,34.13,188239.0,28.7737,28.8074,28.6727,28.7317,188239.0
2018-04-19 10:30:00,34.13,34.23,34.08,34.14,221447.0,28.7317,28.8158,28.6896,28.7401,221447.0
2018-04-19 11:00:00,34.14,34.15,33.96,34.05,130063.0,28.7401,28.7485,28.5885,28.6643,130063.0
2018-04-19 11:30:00,34.05,34.08,33.93,33.97,523389.0,28.6643,28.6896,28.5633,28.597,523389.0
2018-04-19 12:00:00,33.96,33.97,33.91,33.95,163797.0,28.5885,28.597,28.5465,28.5801,163797.0
2018-04-19 12:30:00,33.95,34.01,33.91,34.0,186210.0,28.5801,28.6306,28.5465,28.6222,186210.0
2018-04-19 13:00:00,33.99,34.0,33.81,33.81,390505.0,28.6138,28.6222,28.4623,28.4623,390505.0
2018-04-19 13:30:00,33.81,33.96,33.78,33.95,150051.0,28.4623,28.5885,28.437,28.5801,150051.0
2018-04-19 14:00:00,33.95,34.02,33.9,33.98,188576.0,28.5801,28.6391,28.538,28.6054,188576.0
2018-04-19 14:30:00,33.97,34.07,33.96,34.06,139017.0,28.597,28.6811,28.5885,28.6727,139017.0
2018-04-19 15:00:00,34.05,34.1,33.94,33.96,235432.0,28.6643,28.7064,28.5717,28.5885,235432.0
2018-04-19 15:30:00,33.96,34.11,33.94,34.01,570340.0,28.5885,28.7148,28.5717,28.6306,570340.0
2018-04-20 09:30:00,34.23,34.52,34.08,34.51,699978.0,28.8158,29.06,28.6896,29.0516,699978.0
2018-04-20 10:00:00,34.52,34.56,34.36,34.47,466453.0,29.06,29.0936,28.9253,29.0179,466453.0
2018-04-20 10:30:00,34.47,34.62,34.27,34.28,585299.0,29.0179,29.1442,28.8495,28.8579,585299.0
2018-04-20 11:00:00,34.27,34.37,34.17,34.32,536593.0,28.8495,28.9337,28.7653,28.8916,536593.0
2018-04-20 11:30:00,34.33,34.63,34.32,34.63,340341.0,28.9,29.1526,28.8916,29.1526,340341.0
2018-04-20 12:00:00,34.63,34.63,34.45,34.51,365681.0,29.1526,29.1526,29.001,29.0516,365681.0
2018-04-20 12:30:00,34.5,34.53,34.37,34.41,308883.0,29.0431,29.0684,28.9337,28.9674,308883.0
2018-04-20 13:00:00,34.41,34.45,34.36,34.41,143326.0,28.9674,29.001,28.9253,28.9674,143326.0
2018-04-20 13:30:00,34.42,34.5,34.37,34.46,132723.0,28.9758,29.0431,28.9337,29.0095,132723.0
2018-04-20 14:00:00,34.47,34.51,34.42,34.47,310575.0,29.0179,29.0516,28.9758,29.0179,310575.0
2018-04-20 14:30:00,34.47,34.52,34.43,34.44,197136.0,29.0179,29.06,28.9842,28.9926,197136.0
2018-04-20 15:00:00,34.45,34.45,34.21,34.27,222295.0,29.001,29.001,28.799,28.8495,222295.0
2018-04-20 15:30:00,34.27,34.37,34.25,34.28,817019.0,28.8495,28.9337,28.8327,28.8579,817019.0
2018-04-23 09:30:00,34.29,34.48,34.23,34.48,479199.0,28.8663,29.0263,28.8158,29.0263,479199.0
2018-04-23 10:00:00,34.49,34.55,34.18,34.36,591146.0,29.0347,29.0852,28.7737,28.9253,591146.0
2018-04-23 10:30:00,34.36,34.39,34.16,34.16,367852.0,28.9253,28.9505,28.7569,28.7569,367852.0
2018-04-23 11:00:00,34.16,34.51,34.15,34.41,369799.0,28.7569,29.0516,28.7485,28.9674,369799.0
2018-04-23 11:30:00,34.41,34.42,34.25,34.37,215786.0,28.9674,28.9758,28.8327,28.9337,215786.0
2018-04-23 12:00:00,34.37,34.41,34.29,34.33,183155.0,28.9337,28.9674,28.8663,28.9,183155.0
2018-04-23 12:30:00,34.33,34.39,34.17,34.3,304839.0,28.9,28.9505,28.7653,28.8748,304839.0
2018-04-23 13:00:00,34.29,34.36,34.19,34.22,203634.0,28.8663,28.9253,28.7822,28.8074,203634.0
2018-04-23 13:30:00,34.23,34.38,34.2,34.36,279922.0,28.8158,28.9421,28.7906,28.9253,279922.0
2018-04-23 14:00:00,34.36,34.36,34.09,34.14,253560.0,28.9253,28.9253,28.698,28.7401,253560.0
2018-04-23 14:30:00,34.13,34.16,34.0,34.06,256768.0,28.7317,28.7569,28.6222,28.6727,256768.0
2018-04-23 15:00:00,34.06,34.15,34.04,34.1,246860.0,28.6727,28.7485,28.6559,28.7064,246860.0
2018-04-23 15:30:00,34.1,34.17,34.05,34.14,581195.0,28.7064,28.7653,28.6643,28.7401,581195.0
2018-04-24 09:30:00,34.3,34.41,34.0,34.05,265659.0,28.8748,28.9674,28.6222,28.6643,265659.0
2018-04-24 10:00:00,34.05,34.14,33.77,33.79,331026.0,28.6643,28.7401,28.4286,28.4454,331026.0
2018-04-24 10:30:00,33.79,33.84,33.65,33.67,282396.0,28.4454,28.4875,28.3276,28.3444,282396.0
2018-04-24 11:00:00,33.66,33.81,33.57,33.81,395484.0,28.336,28.4623,28.2602,28.4623,395484.0
2018-04-24 11:30:00,33.81,33.84,33.32,33.32,334598.0,28.4623,28.4875,28.0498,28.0498,334598.0
2018-04-24 12:00:00,33.33,33.44,33.25,33.34,295454.0,28.0582,28.1508,27.9908,28.0666,295454.0
2018-04-24 12:30:00,33.34,33.37,33.16,33.2,282728.0,28.0666,28.0919,27.9151,27.9488,282728.0
2018-04-24 13:00:00,33.19,33.3,33.13,33.26,305207.0,27.9403,28.0329,27.8898,27.9993,305207.0
2018-04-24 13:30:00,33.26,33.29,33.05,33.12,371389.0,27.9993,28.0245,27.8225,27.8814,371389.0
2018-04-24 14:00:00,33.12,33.22,33.01,33.11,459055.0,27.8814,27.9656,27.7888,27.873,459055.0
2018-04-24 14:30:00,33.11,33.17,32.98,33.14,417203.0,27.873,27.9235,27.7636,27.8982,417203.0
2018-04-24 15:00:00,33.15,33.39,33.12,33.28,433239.0,27.9067,28.1087,27.8814,28.0161,433239.0
2018-04-24 15:30:00,33.28,33.29,33.09,33.27,700625.0,28.0161,28.0245,27.8562,28.0077,700625.0
2018-04-25 09:30:00,33.12,33.22,32.89,33.06,298896.0,27.8814,27.9656,27.6878,27.8309,298896.0
2018-04-25 10:00:00,33.06,33.36,33.05,33.29,377353.0,27.8309,28.0834,27.8225,28.0245,377353.0
2018-04-25 10:30:00,33.29,33.54,33.28,33.36,618255.0,28.0245,28.235,28.0161,28.0834,618255.0
2018-04-25 11:00:00,33.37,33.42,33.27,33.39,379684.0,28.0919,28.134,28.0077,28.1087,379684.0
2018-04-25 11:30:00,33.39,33.48,33.32,33.32,257887.0,28.1087,28.1845,28.0498,28.0498,257887.0
2018-04-25 12:00:00,33.31,33.42,33.3,33.38,165894.0,28.0414,28.134,28.0329,28.1003,165894.0
2018-04-25 12:30:00,33.38,33.43,33.36,33.4,148901.0,28.1003,28.1424,28.0834,28.1171,148901.0
2018-04-25 13:00:00,33.4,33.6,33.4,33.58,173154.0,28.1171,28.2855,28.1171,28.2687,173154.0
2018-04-25 13:30:00,33.58,33.69,33.55,33.55,178472.0,28.2687,28.3613,28.2434,28.2434,178472.0
2018-04-25 14:00:00,33.55,33.6,33.5,33.54,157527.0,28.2434,28.2855,28.2013,28.235,157527.0
2018-04-25 14:30:00,33.54,33.69,33.53,33.68,184662.0,28.235,28.3613,28.2266,28.3528,184662.0
2018-04-25 15:00:00,33.69,33.76,33.64,33.73,235733.0,28.3613,28.4202,28.3192,28.3949,235733.0
2018-04-25 15:30:00,33.72,33.79,33.68,33.79,1018622.0,28.3865,28.4454,28.3528,28.4454,1018622.0
2018-04-26 09:30:00,33.83,34.13,33.65,34.07,581423.0,28.4791,28.7317,28.3276,28.6811,581423.0
2018-04-26 10:00:00,34.07,34.21,34.0,34.06,452651.0,28.6811,28.799,28.6222,28.6727,452651.0
2018-04-26 10:30:00,34.07,34.22,34.06,34.22,439006.0,28.6811,28.8074,28.6727,28.8074,439006.0
2018-04-26 11:00:00,34.22,34.22,34.05,34.13,417906.0,28.8074,28.8074,28.6643,28.7317,417906.0
2018-04-26 11:30:00,34.12,34.14,33.83,34.03,437715.0,28.7232,28.7401,28.4791,28.6475,437715.0
2018-04-26 12:00:00,34.02,34.27,34.01,34.25,255120.0,28.6391,28.8495,28.6306,28.8327,255120.0
2018-04-26 12:30:00,34.25,34.28,34.18,34.23,184210.0,28.8327,28.8579,28.7737,28.8158,184210.0
2018-04-26 13:00:00,34.23,34.36,34.23,34.25,179401.0,28.8158,28.9253,28.8158,28.8327,179401.0
2018-04-26 13:30:00,34.25,34.39,34.22,34.38,171576.0,28.8327,28.9505,28.8074,28.9421,171576.0
2018-04-26 14:00:00,34.37,34.42,34.25,34.28,196578.0,28.9337,28.9758,28.8327,28.8579,196578.0
2018-04-26 14:30:00,34.29,34.38,34.25,34.36,138091.0,28.8663,28.9421,28.8327,28.9253,138091.0
2018-04-26 15:00:00,34.35,34.42,34.34,34.37,325950.0,28.9169,28.9758,28.9084,28.9337,325950.0
2018-04-26 15:30:00,34.37,34.44,34.32,34.35,982644.0,28.9337,28.9926,28.8916,28.9169,982644.0
2018-04-27 09:30:00,34.23,34.3,33.96,34.29,348978.0,28.8158,28.8748,28.5885,28.8663,348978.0
2018-04-27 10:00:00,34.29,34.41,34.25,34.32,307557.0,28.8663,28.9674,28.8327,28.8916,307557.0
2018-04-27 10:30:00,34.31,34.41,34.22,34.4,544522.0,28.8832,28.9674,28.8074,28.959,544522.0
2018-04-27 11:00:00,34.41,34.48,34.36,34.41,260676.0,28.9674,29.0263,28.9253,28.9674,260676.0
2018-04-27 11:30:00,34.41,34.45,34.28,34.33,344405.0,28.9674,29.001,28.8579,28.9,344405.0
2018-04-27 12:00:00,34.33,34.49,34.32,34.48,431900.0,28.9,29.0347,28.8916,29.0263,431900.0
2018-04-27 12:30:00,34.48,34.6,34.44,34.6,179575.0,29.0263,29.1273,28.9926,29.1273,179575.0
2018-04-27 13:00:00,34.6,34.69,34.57,34.59,191285.0,29.1273,29.2031,29.1021,29.1189,191285.0
2018-04-27 13:30:00,34.58,34.58,34.47,34.47,106174.0,29.1105,29.1105,29.0179,29.0179,106174.0
2018-04-27 14:00:00,34.47,34.5,34.4,34.41,199302.0,29.0179,29.0431,28.959,28.9674,199302.0
2018-04-27 14:30:00,34.4,34.42,34.27,34.36,177568.0,28.959,28.9758,28.8495,28.9253,177568.0
2018-04-27 15:00:00,34.36,34.5,34.35,34.42,276954.0,28.9253,29.0431,28.9169,28.9758,276954.0
2018-04-27 15:30:00,34.42,34.54,34.41,34.47,778878.0,28.9758,29.0768,28.9674,29.0179,778878.0
2018-04-30 09:30:00,34.44,34.63,34.22,34.23,242584.0,28.9926,29.1526,28.8074,28.8158,242584.0
2018-04-30 10:00:00,34.23,34.26,34.1,34.18,407692.0,28.8158,28.8411,28.7064,28.7737,407692.0
2018-04-30 10:30:00,34.17,34.23,34.04,34.19,491211.0,28.7653,28.8158,28.6559,28.7822,491211.0
2018-04-30 11:00:00,34.19,34.26,34.17,34.23,287202.0,28.7822,28.8411,28.7653,28.8158,287202.0
2018-04-30 11:30:00,34.23,34.24,34.01,34.06,136790.0,28.8158,28.8243,28.6306,28.6727,136790.0
2018-04-30 12:00:00,34.06,34.12,33.99,34.11,171247.0,28.6727,28.7232,28.6138,28.7148,171247.0
2018-04-30 12:30:00,34.11,34.17,34.03,34.11,166178.0,28.7148,28.7653,28.6475,28.7148,166178.0
2018-04-30 13:00:00,34.11,34.17,34.08,34.1,172908.0,28.7148,28.7653,28.6896,28.7064,172908.0
2018-04-30 13:30:00,34.11,34.16,34.09,34.15,174522.0,28.7148,28.7569,28.698,28.7485,174522.0
2018-04-30 14:00:00,34.14,34.15,33.98,34.04,299991.0,28.7401,28.7485,28.6054,28.6559,299991.0
2018-04-30 14:30:00,34.03,34.06,33.91,33.98,306872.0,28.6475,28.6727,28.5465,28.6054,306872.0
2018-04-30 15:00:00,33.98,34.01,33.84,33.86,413148.0,28.6054,28.6306,28.4875,28.5044,413148.0
2018-04-30 15:30:00,33.86,33.98,33.84,33.9,1082771.0,28.5044,28.6054,28.4875,28.538,1082771.0
2018-05-01 09:30:00,34.44,35.17,34.41,34.96,794923.0,28.9926,29.6072,28.9674,29.4304,794923.0
2018-05-01 10:00:00,34.96,34.96,34.35,34.73,471560.0,29.4304,29.4304,28.9169,29.2368,471560.0
2018-05-01 10:30:00,34.72,34.92,34.7,34.8,453856.0,29.2283,29.3967,29.2115,29.2957,453856.0
2018-05-01 11:00:00,34.8,34.87,34.66,34.81,488715.0,29.2957,29.3546,29.1778,29.3041,488715.0
2018-05-01 11:30:00,34.81,34.97,34.73,34.73,374672.0,29.3041,29.4388,29.2368,29.2368,374672.0
2018-05-01 12:00:00,34.73,35.22,34.7,35.2,644191.0,29.2368,29.6493,29.2115,29.6324,644191.0
2018-05-01 12:30:00,35.2,35.27,34.93,34.93,423101.0,29.6324,29.6913,29.4051,29.4051,423101.0
2018-05-01 13:00:00,34.93,35.02,34.72,35.02,282060.0,29.4051,29.4809,29.2283,29.4809,282060.0
2018-05-01 13:30:00,35.02,35.22,34.88,35.16,350523.0,29.4809,29.6493,29.363,29.5987,350523.0
2018-05-01 14:00:00,35.16,35.41,35.15,35.26,502040.0,29.5987,29.8092,29.5903,29.6829,502040.0
2018-05-01 14:30:00,35.25,35.62,35.23,35.62,485780.0,29.6745,29.986,29.6577,29.986,485780.0
2018-05-01 15:00:00,35.62,35.97,35.54,35.59,834369.0,29.986,30.2806,29.9186,29.9607,834369.0
2018-05-01 15:30:00,35.59,35.95,35.58,35.94,1243632.0,29.9607,30.2638,29.9523,30.2554,1243632.0
2018-05-02 09:30:00,35.96,36.0,35.3,35.37,491495.0,30.2722,30.3059,29.7166,29.7755,491495.0
2018-05-02 10:00:00,35.38,35.56,35.31,35.31,589402.0,29.7839,29.9355,29.725,29.725,589402.0
2018-05-02 10:30:00,35.31,35.38,35.06,35.18,415979.0,29.725,29.7839,29.5146,29.6156,415979.0
2018-05-02 11:00:00,35.18,35.28,35.06,35.13,335291.0,29.6156,29.6998,29.5146,29.5735,335291.0
2018-05-02 11:30:00,35.13,35.21,35.04,35.08,267858.0,29.5735,29.6408,29.4977,29.5314,267858.0
2018-05-02 12:00:00,35.08,35.22,34.99,35.16,277709.0,29.5314,29.6493,29.4556,29.5987,277709.0
2018-05-02 12:30:00,35.16,35.44,35.13,35.41,197258.0,29.5987,29.8345,29.5735,29.8092,197258.0
2018-05-02 13:00:00,35.41,35.49,35.38,35.46,113217.0,29.8092,29.8765,29.7839,29.8513,113217.0
2018-05-02 13:30:00,35.46,35.54,35.45,35.5,190473.0,29.8513,29.9186,29.8429,29.885,190473.0
2018-05-02 14:00:00,35.48,35.65,35.4,35.52,484814.0,29.8681,30.0112,29.8008,29.9018,484814.0
2018-05-02 14:30:00,35.51,35.59,35.48,35.53,387521.0,29.8934,29.9607,29.8681,29.9102,387521.0
2018-05-02 15:00:00,35.53,35.57,35.31,35.37,491300.0,29.9102,29.9439,29.725,29.7755,491300.0
2018-05-02 15:30:00,35.37,35.43,35.25,35.32,1027030.0,29.7755,29.826,29.6745,29.7334,1027030.0
2018-05-03 09:30:00,35.14,35.33,35.04,35.23,204902.0,29.5819,29.7419,29.4977,29.6577,204902.0
2018-05-03 10:00:00,35.23,35.25,34.81,34.86,282735.0,29.6577,29.6745,29.3041,29.3462,282735.0
2018-05-03 10:30:00,34.86,34.89,34.63,34.7,314045.0,29.3462,29.3714,29.1526,29.2115,314045.0
2018-05-03 11:00:00,34.7,34.87,34.68,34.76,258214.0,29.2115,29.3546,29.1947,29.262,258214.0
2018-05-03 11:30:00,34.75,35.15,34.73,35.11,384746.0,29.2536,29.5903,29.2368,29.5567,384746.0
2018-05-03 12:00:00,35.11,35.28,35.11,35.16,404706.0,29.5567,29.6998,29.5567,29.5987,404706.0
2018-05-03 12:30:00,35.16,35.51,35.16,35.51,333152.0,29.5987,29.8934,29.5987,29.8934,333152.0
2018-05-03 13:00:00,35.51,35.51,35.37,35.43,242318.0,29.8934,29.8934,29.7755,29.826,242318.0
2018-05-03 13:30:00,35.43,35.64,35.42,35.59,292173.0,29.826,30.0028,29.8176,29.9607,292173.0
2018-05-03 14:00:00,35.59,35.6,35.42,35.47,352960.0,29.9607,29.9691,29.8176,29.8597,352960.0
2018-05-03 14:30:00,35.47,35.56,35.33,35.38,214878.0,29.8597,29.9355,29.7419,29.7839,214878.0
2018-05-03 15:00:00,35.38,35.41,35.29,35.38,249991.0,29.7839,29.8092,29.7082,29.7839,249991.0
2018-05-03 15:30:00,35.38,35.42,35.29,35.38,910299.0,29.7839,29.8176,29.7082,29.7839,910299.0
2018-05-04 09:30:00,35.13,35.43,35.04,35.4,227455.0,29.5735,29.826,29.4977,29.8008,227455.0
2018-05-04 10:00:00,35.4,35.59,35.34,35.59,214473.0,29.8008,29.9607,29.7503,29.9607,214473.0
2018-05-04 10:30:00,35.59,35.69,35.53,35.66,181859.0,29.9607,30.0449,29.9102,30.0197,181859.0
2018-05-04 11:00:00,35.66,35.79,35.6,35.77,400211.0,30.0197,30.1291,29.9691,30.1123,400211.0
2018-05-04 11:30:00,35.77,35.9,35.72,35.83,178006.0,30.1123,30.2217,30.0702,30.1628,178006.0
2018-05-04 12:00:00,35.83,35.85,35.75,35.82,114080.0,30.1628,30.1796,30.0954,30.1543,114080.0
2018-05-04 12:30:00,35.83,35.93,35.82,35.92,101980.0,30.1628,30.247,30.1543,30.2385,101980.0
2018-05-04 13:00:00,35.92,35.99,35.9,35.95,124177.0,30.2385,30.2975,30.2217,30.2638,124177.0
2018-05-04 13:30:00,35.95,36.01,35.95,35.97,215177.0,30.2638,30.3143,30.2638,30.2806,215177.0
2018-05-04 14:00:00,35.96,36.25,35.94,36.23,229211.0,30.2722,30.5163,30.2554,30.4995,229211.0
2018-05-04 14:30:00,36.24,36.29,36.17,36.2,313277.0,30.5079,30.55,30.449,30.4742,313277.0
2018-05-04 15:00:00,36.2,36.33,36.19,36.27,440008.0,30.4742,30.5837,30.4658,30.5332,440008.0
2018-05-04 15:30:00,36.27,36.3,36.16,36.25,902745.0,30.5332,30.5584,30.4406,30.5163,902745.0
2018-05-07 09:30:00,36.32,36.67,36.25,36.34,873647.0,30.5753,30.8699,30.5163,30.5921,873647.0
2018-05-07 10:00:00,36.34,36.57,36.25,36.57,533496.0,30.5921,30.7857,30.5163,30.7857,533496.0
2018-05-07 10:30:00,36.57,36.76,36.54,36.73,284078.0,30.7857,30.9457,30.7605,30.9204,284078.0
2018-05-07 11:00:00,36.72,36.82,36.67,36.67,691085.0,30.912,30.9962,30.8699,30.8699,691085.0
2018-05-07 11:30:00,36.68,36.78,36.66,36.75,299749.0,30.8783,30.9625,30.8615,30.9373,299749.0
2018-05-07 12:00:00,36.75,36.8,36.69,36.76,402528.0,30.9373,30.9793,30.8867,30.9457,402528.0
2018-05-07 12:30:00,36.77,36.79,36.72,36.77,351987.0,30.9541,30.9709,30.912,30.9541,351987.0
2018-05-07 13:00:00,36.77,36.85,36.77,36.83,210204.0,30.9541,31.0214,30.9541,31.0046,210204.0
2018-05-07 13:30:00,36.83,36.86,36.79,36.86,312275.0,31.0046,31.0299,30.9709,31.0299,312275.0
2018-05-07 14:00:00,36.86,36.86,36.81,36.83,191219.0,31.0299,31.0299,30.9878,31.0046,191219.0
2018-05-07 14:30:00,36.83,36.87,36.78,36.8,481044.0,31.0046,31.0383,30.9625,30.9793,481044.0
2018-05-07 15:00:00,36.8,36.83,36.63,36.7,463166.0,30.9793,31.0046,30.8362,30.8952,463166.0
2018-05-07 15:30:00,36.7,36.74,36.63,36.66,1046402.0,30.8952,30.9288,30.8362,30.8615,1046402.0
2018-05-08 09:30:00,36.33,36.58,36.12,36.42,477660.0,30.5837,30.7941,30.4069,30.6594,477660.0
2018-05-08 10:00:00,36.43,36.47,36.34,36.36,635137.0,30.6679,30.7015,30.5921,30.6089,635137.0
2018-05-08 10:30:00,36.36,36.44,36.35,36.4,208793.0,30.6089,30.6763,30.6005,30.6426,208793.0
2018-05-08 11:00:00,36.4,36.51,36.3,36.42,324286.0,30.6426,30.7352,30.5584,30.6594,324286.0
2018-05-08 11:30:00,36.41,36.41,36.2,36.21,333230.0,30.651,30.651,30.4742,30.4827,333230.0
2018-05-08 12:00:00,36.22,36.27,36.16,36.19,171185.0,30.4911,30.5332,30.4406,30.4658,171185.0
2018-05-08 12:30:00,36.19,36.2,36.08,36.16,169397.0,30.4658,30.4742,30.3732,30.4406,169397.0
2018-05-08 13:00:00,36.14,36.26,36.11,36.26,232044.0,30.4237,30.5248,30.3985,30.5248,232044.0
2018-05-08 13:30:00,36.26,36.26,36.15,36.16,193557.0,30.5248,30.5248,30.4322,30.4406,193557.0
2018-05-08 14:00:00,36.17,36.32,36.12,36.22,225459.0,30.449,30.5753,30.4069,30.4911,225459.0
2018-05-08 14:30:00,36.23,36.24,36.05,36.16,249810.0,30.4995,30.5079,30.348,30.4406,249810.0
2018-05-08 15:00:00,36.17,36.31,36.12,36.25,214259.0,30.449,30.5668,30.4069,30.5163,214259.0
2018-05-08 15:30:00,36.25,36.4,36.23,36.3,932952.0,30.5163,30.6426,30.4995,30.5584,932952.0
2018-05-09 09:30:00,36.3,36.61,36.25,36.53,238909.0,30.5584,30.8194,30.5163,30.752,238909.0
2018-05-09 10:00:00,36.54,36.6,36.34,36.34,217763.0,30.7605,30.811,30.5921,30.5921,217763.0
2018-05-09 10:30:00,36.35,36.39,36.1,36.11,290550.0,30.6005,30.6342,30.3901,30.3985,290550.0
2018-05-09 11:00:00,36.12,36.15,35.97,36.02,488504.0,30.4069,30.4322,30.2806,30.3227,488504.0
2018-05-09 11:30:00,36.01,36.06,35.99,36.04,130990.0,30.3143,30.3564,30.2975,30.3396,130990.0
2018-05-09 12:00:00,36.04,36.11,36.0,36.08,151598.0,30.3396,30.3985,30.3059,30.3732,151598.0
2018-05-09 12:30:00,36.08,36.25,36.05,36.23,165085.0,30.3732,30.5163,30.348,30.4995,165085.0
2018-05-09 13:00:00,36.23,36.4,36.22,36.4,124040.0,30.4995,30.6426,30.4911,30.6426,124040.0
2018-05-09 13:30:00,36.4,36.41,36.33,36.37,135112.0,30.6426,30.651,30.5837,30.6174,135112.0
2018-05-09 14:00:00,36.37,36.38,36.32,36.33,168383.0,30.6174,30.6258,30.5753,30.5837,168383.0
2018-05-09 14:30:00,36.34,36.38,36.32,36.34,126681.0,30.5921,30.6258,30.5753,30.5921,126681.0
2018-05-09 15:00:00,36.34,36.35,36.25,36.26,160371.0,30.5921,30.6005,30.5163,30.5248,160371.0
2018-05-09 15:30:00,36.26,36.29,36.18,36.27,410596.0,30.5248,30.55,30.4574,30.5332,410596.0
2018-05-10 09:30:00,36.34,36.87,36.31,36.79,244097.0,30.5921,31.0383,30.5668,30.9709,244097.0
2018-05-10 10:00:00,36.79,36.85,36.54,36.55,256288.0,30.9709,31.0214,30.7605,30.7689,256288.0
2018-05-10 10:30:00,36.56,36.68,36.5,36.65,192846.0,30.7773,30.8783,30.7268,30.8531,192846.0
2018-05-10 11:00:00,36.64,36.69,36.59,36.63,121679.0,30.8447,30.8867,30.8026,30.8362,121679.0
2018-05-10 11:30:00,36.63,36.69,36.58,36.62,121348.0,30.8362,30.8867,30.7941,30.8278,121348.0
2018-05-10 12:00:00,36.63,36.84,36.62,36.83,128928.0,30.8362,31.013,30.8278,31.0046,128928.0
2018-05-10 12:30:00,36.84,36.89,36.81,36.82,143900.0,31.013,31.0551,30.9878,30.9962,143900.0
2018-05-10 13:00:00,36.83,36.85,36.76,36.76,117048.0,31.0046,31.0214,30.9457,30.9457,117048.0
2018-05-10 13:30:00,36.77,36.79,36.71,36.73,122241.0,30.9541,30.9709,30.9036,30.9204,122241.0
2018-05-10 14:00:00,36.74,36.77,36.67,36.76,152370.0,30.9288,30.9541,30.8699,30.9457,152370.0
2018-05-10 14:30:00,36.76,36.79,36.66,36.79,145748.0,30.9457,30.9709,30.8615,30.9709,145748.0
2018-05-10 15:00:00,36.79,36.82,36.69,36.72,206497.0,30.9709,30.9962,30.8867,30.912,206497.0
2018-05-10 15:30:00,36.72,36.78,36.68,36.72,579698.0,30.912,30.9625,30.8783,30.912,579698.0
2018-05-11 09:30:00,36.75,36.8,36.61,36.75,205553.0,30.9373,30.9793,30.8194,30.9373,205553.0
2018-05-11 10:00:00,36.73,36.78,36.65,36.68,186345.0,30.9204,30.9625,30.8531,30.8783,186345.0
2018-05-11 10:30:00,36.68,36.73,36.61,36.72,170084.0,30.8783,30.9204,30.8194,30.912,170084.0
2018-05-11 11:00:00,36.72,36.72,36.45,36.59,282798.0,30.912,30.912,30.6847,30.8026,282798.0
2018-05-11 11:30:00,36.59,36.59,36.31,36.32,188007.0,30.8026,30.8026,30.5668,30.5753,188007.0
2018-05-11 12:00:00,36.32,36.4,36.25,36.25,219262.0,30.5753,30.6426,30.5163,30.5163,219262.0
2018-05-11 12:30:00,36.26,36.41,36.25,36.37,111139.0,30.5248,30.651,30.5163,30.6174,111139.0
2018-05-11 13:00:00,36.37,36.37,36.29,36.31,87159.0,30.6174,30.6174,30.55,30.5668,87159.0
2018-05-11 13:30:00,36.31,36.32,36.2,36.31,119021.0,30.5668,30.5753,30.4742,30.5668,119021.0
2018-05-11 14:00:00,36.32,36.32,36.2,36.29,139052.0,30.5753,30.5753,30.4742,30.55,139052.0
2018-05-11 14:30:00,36.29,36.32,36.23,36.29,123793.0,30.55,30.5753,30.4995,30.55,123793.0
2018-05-11 15:00:00,36.29,36.37,36.29,36.32,126090.0,30.55,30.6174,30.55,30.5753,126090.0
2018-05-11 15:30:00,36.33,36.36,36.18,36.3,808022.0,30.5837,30.6089,30.4574,30.5584,808022.0
2018-05-14 09:30:00,36.32,36.72,36.3,36.69,206134.0,30.5753,30.912,30.5584,30.8867,206134.0
2018-05-14 10:00:00,36.69,36.79,36.58,36.73,99583.0,30.8867,30.9709,30.7941,30.9204,99583.0
2018-05-14 10:30:00,36.74,36.81,36.63,36.63,234167.0,30.9288,30.9878,30.8362,30.8362,234167.0
2018-05-14 11:00:00,36.63,36.7,36.55,36.63,209331.0,30.8362,30.8952,30.7689,30.8362,209331.0
2018-05-14 11:30:00,36.64,36.68,36.53,36.53,188376.0,30.8447,30.8783,30.752,30.752,188376.0
2018-05-14 12:00:00,36.53,36.64,36.53,36.57,98845.0,30.752,30.8447,30.752,30.7857,98845.0
2018-05-14 12:30:00,36.56,36.62,36.55,36.58,130179.0,30.7773,30.8278,30.7689,30.7941,130179.0
2018-05-14 13:00:00,36.57,36.61,36.53,36.57,104257.0,30.7857,30.8194,30.752,30.7857,104257.0
2018-05-14 13:30:00,36.57,36.64,36.54,36.59,130649.0,30.7857,30.8447,30.7605,30.8026,130649.0
2018-05-14 14:00:00,36.6,36.6,36.51,36.55,128809.0,30.811,30.811,30.7352,30.7689,128809.0
2018-05-14 14:30:00,36.54,36.58,36.5,36.54,102648.0,30.7605,30.7941,30.7268,30.7605,102648.0
2018-05-14 15:00:00,36.54,36.56,36.5,36.53,141763.0,30.7605,30.7773,30.7268,30.752,141763.0
2018-05-14 15:30:00,36.54,36.55,36.46,36.49,514843.0,30.7605,30.7689,30.6931,30.7184,514843.0
2018-05-15 09:30:00,36.18,36.36,36.07,36.15,239533.0,30.4574,30.6089,30.3648,30.4322,239533.0
2018-05-15 10:00:00,36.15,36.35,36.14,36.3,136818.0,30.4322,30.6005,30.4237,30.5584,136818.0
2018-05-15 10:30:00,36.3,36.4,36.2,36.27,92074.0,30.5584,30.6426,30.4742,30.5332,92074.0
2018-05-15 11:00:00,36.27,36.35,36.27,36.35,88336.0,30.5332,30.6005,30.5332,30.6005,88336.0
2018-05-15 11:30:00,36.35,36.38,36.17,36.17,117614.0,30.6005,30.6258,30.449,30.449,117614.0
2018-05-15 12:00:00,36.17,36.19,36.1,36.18,128672.0,30.449,30.4658,30.3901,30.4574,128672.0
2018-05-15 12:30:00,36.17,36.27,36.17,36.18,107380.0,30.449,30.5332,30.449,30.4574,107380.0
2018-05-15 13:00:00,36.17,36.22,36.1,36.22,142276.0,30.449,30.4911,30.3901,30.4911,142276.0
2018-05-15 13:30:00,36.22,36.25,36.14,36.14,127900.0,30.4911,30.5163,30.4237,30.4237,127900.0
2018-05-15 14:00:00,36.15,36.31,36.14,36.29,129248.0,30.4322,30.5668,30.4237,30.55,129248.0
2018-05-15 14:30:00,36.28,36.35,36.2,36.22,133228.0,30.5416,30.6005,30.4742,30.4911,133228.0
2018-05-15 15:00:00,36.22,36.25,36.17,36.2,125585.0,30.4911,30.5163,30.449,30.4742,125585.0
2018-05-15 15:30:00,36.2,36.28,36.18,36.26,588780.0,30.4742,30.5416,30.4574,30.5248,588780.0
2018-05-16 09:30:00,36.26,36.63,36.24,36.55,515068.0,30.5248,30.8362,30.5079,30.7689,515068.0
2018-05-16 10:00:00,36.55,36.55,36.14,36.22,196241.0,30.7689,30.7689,30.4237,30.4911,196241.0
2018-05-16 10:30:00,36.22,36.25,36.17,36.18,160956.0,30.4911,30.5163,30.449,30.4574,160956.0
2018-05-16 11:00:00,36.17,36.26,36.13,36.2,85291.0,30.449,30.5248,30.4153,30.4742,85291.0
2018-05-16 11:30:00,36.2,36.24,36.16,36.22,138307.0,30.4742,30.5079,30.4406,30.4911,138307.0
2018-05-16 12:00:00,36.23,36.3,36.22,36.29,170720.0,30.4995,30.5584,30.4911,30.55,170720.0
2018-05-16 12:30:00,36.29,36.34,36.28,36.3,112799.0,30.55,30.5921,30.5416,30.5584,112799.0
2018-05-16 13:00:00,36.3,36.32,36.24,36.28,193766.0,30.5584,30.5753,30.5079,30.5416,193766.0
2018-05-16 13:30:00,36.29,36.33,36.27,36.3,103920.0,30.55,30.5837,30.5332,30.5584,103920.0
2018-05-16 14:00:00,36.3,36.38,36.28,36.33,159592.0,30.5584,30.6258,30.5416,30.5837,159592.0
2018-05-16 14:30:00,36.34,36.45,36.32,36.44,131979.0,30.5921,30.6847,30.5753,30.6763,131979.0
2018-05-16 15:00:00,36.44,36.44,36.33,36.36,191616.0,30.6763,30.6763,30.5837,30.6089,191616.0
2018-05-16 15:30:00,36.35,36.45,36.32,36.41,664969.0,30.6005,30.6847,30.5753,30.651,664969.0
2018-05-17 09:30:00,36.43,36.57,36.33,36.42,215252.0,30.6679,30.7857,30.5837,30.6594,215252.0
2018-05-17 10:00:00,36.43,36.61,36.43,36.6,97251.0,30.6679,30.8194,30.6679,30.811,97251.0
2018-05-17 10:30:00,36.59,36.75,36.58,36.75,91551.0,30.8026,30.9373,30.7941,30.9373,91551.0
2018-05-17 11:00:00,36.75,36.78,36.67,36.74,200031.0,30.9373,30.9625,30.8699,30.9288,200031.0
2018-05-17 11:30:00,36.73,36.76,36.68,36.7,121067.0,30.9204,30.9457,30.8783,30.8952,121067.0
2018-05-17 12:00:00,36.7,36.72,36.62,36.64,86381.0,30.8952,30.912,30.8278,30.8447,86381.0
2018-05-17 12:30:00,36.63,36.69,36.53,36.66,116262.0,30.8362,30.8867,30.752,30.8615,116262.0
2018-05-17 13:00:00,36.65,36.74,36.65,36.72,106810.0,30.8531,30.9288,30.8531,30.912,106810.0
2018-05-17 13:30:00,36.72,36.73,36.5,36.51,140792.0,30.912,30.9204,30.7268,30.7352,140792.0
2018-05-17 14:00:00,36.52,36.56,36.46,36.54,131761.0,30.7436,30.7773,30.6931,30.7605,131761.0
2018-05-17 14:30:00,36.54,36.57,36.49,36.54,149099.0,30.7605,30.7857,30.7184,30.7605,149099.0
2018-05-17 15:00:00,36.54,36.58,36.43,36.43,211272.0,30.7605,30.7941,30.6679,30.6679,211272.0
2018-05-17 15:30:00,36.43,36.51,36.38,36.49,526086.0,30.6679,30.7352,30.6258,30.7184,526086.0
2018-05-18 09:30:00,36.45,36.56,36.35,36.35,512185.0,30.6847,30.7773,30.6005,30.6005,512185.0
2018-05-18 10:00:00,36.36,36.36,36.26,36.26,134645.0,30.6089,30.6089,30.5248,30.5248,134645.0
2018-05-18 10:30:00,36.26,36.26,36.03,36.04,199195.0,30.5248,30.5248,30.3311,30.3396,199195.0
2018-05-18 11:00:00,36.04,36.05,35.79,35.8,413061.0,30.3396,30.348,30.1291,30.1375,413061.0
2018-05-18 11:30:00,35.8,35.93,35.8,35.88,436349.0,30.1375,30.247,30.1375,30.2049,436349.0
2018-05-18 12:00:00,35.88,35.98,35.86,35.92,247487.0,30.2049,30.289,30.188,30.2385,247487.0
2018-05-18 12:30:00,35.92,36.01,35.9,36.0,216492.0,30.2385,30.3143,30.2217,30.3059,216492.0
2018-05-18 13:00:00,36.0,36.08,35.96,36.04,225104.0,30.3059,30.3732,30.2722,30.3396,225104.0
2018-05-18 13:30:00,36.04,36.05,35.98,35.98,178962.0,30.3396,30.348,30.289,30.289,178962.0
2018-05-18 14:00:00,35.98,36.05,35.95,36.05,1107633.0,30.289,30.348,30.2638,30.348,1107633.0
2018-05-18 14:30:00,36.04,36.06,36.0,36.01,207897.0,30.3396,30.3564,30.3059,30.3143,207897.0
2018-05-18 15:00:00,36.0,36.01,35.97,36.0,287984.0,30.3059,30.3143,30.2806,30.3059,287984.0
2018-05-18 15:30:00,36.0,36.02,35.95,35.96,1036398.0,30.3059,30.3227,30.2638,30.2722,1036398.0
2018-05-21 09:30:00,36.17,36.17,35.85,35.96,547639.0,30.449,30.449,30.1796,30.2722,547639.0
2018-05-21 10:00:00,35.97,36.26,35.93,36.23,320182.0,30.2806,30.5248,30.247,30.4995,320182.0
2018-05-21 10:30:00,36.23,36.39,36.18,36.19,292724.0,30.4995,30.6342,30.4574,30.4658,292724.0
2018-05-21 11:00:00,36.19,36.21,35.94,35.97,283263.0,30.4658,30.4827,30.2554,30.2806,283263.0
2018-05-21 11:30:00,35.96,36.05,35.92,35.94,200228.0,30.2722,30.348,30.2385,30.2554,200228.0
2018-05-21 12:00:00,35.94,35.94,35.82,35.86,292201.0,30.2554,30.2554,30.1543,30.188,292201.0
2018-05-21 12:30:00,35.86,35.87,35.66,35.66,243533.0,30.188,30.1964,30.0197,30.0197,243533.0
2018-05-21 13:00:00,35.67,35.78,35.63,35.78,404238.0,30.0281,30.1207,29.9944,30.1207,404238.0
2018-05-21 13:30:00,35.78,35.84,35.72,35.74,189468.0,30.1207,30.1712,30.0702,30.087,189468.0
2018-05-21 14:00:00,35.73,35.77,35.67,35.71,270349.0,30.0786,30.1123,30.0281,30.0617,270349.0
2018-05-21 14:30:00,35.71,35.75,35.67,35.7,265037.0,30.0617,30.0954,30.0281,30.0533,265037.0
2018-05-21 15:00:00,35.7,35.74,35.65,35.68,304937.0,30.0533,30.087,30.0112,30.0365,304937.0
2018-05-21 15:30:00,35.67,35.72,35.63,35.72,1085568.0,30.0281,30.0702,29.9944,30.0702,1085568.0
2018-05-22 09:30:00,35.77,35.89,35.69,35.83,366072.0,30.1123,30.2133,30.0449,30.1628,366072.0
2018-05-22 10:00:00,35.83,35.95,35.74,35.74,423945.0,30.1628,30.2638,30.087,30.087,423945.0
2018-05-22 10:30:00,35.74,35.75,35.61,35.68,196152.0,30.087,30.0954,29.9776,30.0365,196152.0
2018-05-22 11:00:00,35.68,35.85,35.67,35.83,190900.0,30.0365,30.1796,30.0281,30.1628,190900.0
2018-05-22 11:30:00,35.83,35.86,35.72,35.73,209651.0,30.1628,30.188,30.0702,30.0786,209651.0
2018-05-22 12:00:00,35.73,35.76,35.66,35.66,135188.0,30.0786,30.1038,30.0197,30.0197,135188.0
2018-05-22 12:30:00,35.66,35.67,35.59,35.59,284864.0,30.0197,30.0281,29.9607,29.9607,284864.0
2018-05-22 13:00:00,35.59,35.6,35.51,35.58,162209.0,29.9607,29.9691,29.8934,29.9523,162209.0
2018-05-22 13:30:00,35.57,35.58,35.43,35.47,161739.0,29.9439,29.9523,29.826,29.8597,161739.0
2018-05-22 14:00:00,35.47,35.53,35.45,35.53,179998.0,29.8597,29.9102,29.8429,29.9102,179998.0
2018-05-22 14:30:00,35.52,35.54,35.44,35.45,203227.0,29.9018,29.9186,29.8345,29.8429,203227.0
2018-05-22 15:00:00,35.45,35.45,35.3,35.3,288670.0,29.8429,29.8429,29.7166,29.7166,288670.0
2018-05-22 15:30:00,35.3,35.31,35.16,35.2,1057674.0,29.7166,29.725,29.5987,29.6324,1057674.0
2018-05-23 09:30:00,35.0,35.11,34.73,34.77,270977.0,29.464,29.5567,29.2368,29.2704,270977.0
2018-05-23 10:00:00,34.78,34.89,34.71,34.72,301829.0,29.2788,29.3714,29.2199,29.2283,301829.0
2018-05-23 10:30:00,34.71,34.71,34.39,34.45,485973.0,29.2199,29.2199,28.9505,29.001,485973.0
2018-05-23 11:00:00,34.45,34.51,34.29,34.3,476592.0,29.001,29.0516,28.8663,28.8748,476592.0
2018-05-23 11:30:00,34.3,34.33,34.01,34.01,668134.0,28.8748,28.9,28.6306,28.6306,668134.0
2018-05-23 12:00:00,34.02,34.05,33.86,33.91,566808.0,28.6391,28.6643,28.5044,28.5465,566808.0
2018-05-23 12:30:00,33.91,34.31,33.91,34.3,673607.0,28.5465,28.8832,28.5465,28.8748,673607.0
2018-05-23 13:00:00,34.3,34.3,34.16,34.16,371412.0,28.8748,28.8748,28.7569,28.7569,371412.0
2018-05-23 13:30:00,34.17,34.22,34.08,34.08,288880.0,28.7653,28.8074,28.6896,28.6896,288880.0
2018-05-23 14:00:00,34.09,34.24,34.07,34.08,290274.0,28.698,28.8243,28.6811,28.6896,290274.0
2018-05-23 14:30:00,34.08,34.11,34.04,34.09,222720.0,28.6896,28.7148,28.6559,28.698,222720.0
2018-05-23 15:00:00,34.09,34.16,34.06,34.09,464102.0,28.698,28.7569,28.6727,28.698,464102.0
2018-05-23 15:30:00,34.09,34.27,34.04,34.23,1393385.0,28.698,28.8495,28.6559,28.8158,1393385.0
2018-05-24 09:30:00,34.22,34.55,34.08,34.39,291507.0,28.8074,29.0852,28.6896,28.9505,291507.0
2018-05-24 10:00:00,34.38,34.65,34.33,34.35,264024.0,28.9421,29.1694,28.9,28.9169,264024.0
2018-05-24 10:30:00,34.34,34.42,34.27,34.32,241298.0,28.9084,28.9758,28.8495,28.8916,241298.0
2018-05-24 11:00:00,34.33,34.58,34.33,34.53,158425.0,28.9,29.1105,28.9,29.0684,158425.0
2018-05-24 11:30:00,34.53,34.56,34.4,34.48,115199.0,29.0684,29.0936,28.959,29.0263,115199.0
2018-05-24 12:00:00,34.48,34.5,34.44,34.45,120522.0,29.0263,29.0431,28.9926,29.001,120522.0
2018-05-24 12:30:00,34.45,34.49,34.38,34.41,70465.0,29.001,29.0347,28.9421,28.9674,70465.0
2018-05-24 13:00:00,34.41,34.47,34.39,34.46,165762.0,28.9674,29.0179,28.9505,29.0095,165762.0
2018-05-24 13:30:00,34.45,34.5,34.37,34.41,474036.0,29.001,29.0431,28.9337,28.9674,474036.0
2018-05-24 14:00:00,34.4,34.4,34.19,34.3,310704.0,28.959,28.959,28.7822,28.8748,310704.0
2018-05-24 14:30:00,34.3,34.41,34.26,34.38,328427.0,28.8748,28.9674,28.8411,28.9421,328427.0
2018-05-24 15:00:00,34.38,34.42,34.28,34.36,314562.0,28.9421,28.9758,28.8579,28.9253,314562.0
2018-05-24 15:30:00,34.36,34.44,34.32,34.42,600507.0,28.9253,28.9926,28.8916,28.9758,600507.0
2018-05-25 09:30:00,34.45,34.85,34.36,34.8,1023493.0,29.001,29.3378,28.9253,29.2957,1023493.0
2018-05-25 10:00:00,34.79,35.13,34.78,35.04,854504.0,29.2873,29.5735,29.2788,29.4977,854504.0
2018-05-25 10:30:00,35.04,35.11,34.8,34.9,389543.0,29.4977,29.5567,29.2957,29.3799,389543.0
2018-05-25 11:00:00,34.9,34.92,34.79,34.83,233249.0,29.3799,29.3967,29.2873,29.3209,233249.0
2018-05-25 11:30:00,34.83,34.89,34.66,34.66,237175.0,29.3209,29.3714,29.1778,29.1778,237175.0
2018-05-25 12:00:00,34.66,34.72,34.59,34.65,205359.0,29.1778,29.2283,29.1189,29.1694,205359.0
2018-05-25 12:30:00,34.65,34.7,34.62,34.68,346246.0,29.1694,29.2115,29.1442,29.1947,346246.0
2018-05-25 13:00:00,34.68,34.68,34.4,34.44,212539.0,29.1947,29.1947,28.959,28.9926,212539.0
2018-05-25 13:30:00,34.44,34.48,34.39,34.47,294545.0,28.9926,29.0263,28.9505,29.0179,294545.0
2018-05-25 14:00:00,34.46,34.55,34.45,34.53,151058.0,29.0095,29.0852,29.001,29.0684,151058.0
2018-05-25 14:30:00,34.53,34.54,34.42,34.48,295672.0,29.0684,29.0768,28.9758,29.0263,295672.0
2018-05-25 15:00:00,34.48,34.63,34.48,34.63,358217.0,29.0263,29.1526,29.0263,29.1526,358217.0
2018-05-25 15:30:00,34.63,34.66,34.58,34.63,585040.0,29.1526,29.1778,29.1105,29.1526,585040.0
2018-05-29 09:30:00,34.35,34.56,34.12,34.55,413380.0,28.9169,29.0936,28.7232,29.0852,413380.0
2018-05-29 10:00:00,34.55,34.57,34.37,34.51,230876.0,29.0852,29.1021,28.9337,29.0516,230876.0
2018-05-29 10:30:00,34.51,34.51,34.37,34.46,210433.0,29.0516,29.0516,28.9337,29.0095,210433.0
2018-05-29 11:00:00,34.47,34.47,34.38,34.41,201223.0,29.0179,29.0179,28.9421,28.9674,201223.0
2018-05-29 11:30:00,34.41,34.42,34.2,34.2,413234.0,28.9674,28.9758,28.7906,28.7906,413234.0
2018-05-29 12:00:00,34.2,34.21,33.98,34.09,451677.0,28.7906,28.799,28.6054,28.698,451677.0
2018-05-29 12:30:00,34.1,34.27,34.1,34.24,129145.0,28.7064,28.8495,28.7064,28.8243,129145.0
2018-05-29 13:00:00,34.25,34.25,34.08,34.11,115960.0,28.8327,28.8327,28.6896,28.7148,115960.0
2018-05-29 13:30:00,34.1,34.14,34.0,34.08,140679.0,28.7064,28.7401,28.6222,28.6896,140679.0
2018-05-29 14:00:00,34.07,34.08,33.93,34.07,183170.0,28.6811,28.6896,28.5633,28.6811,183170.0
2018-05-29 14:30:00,34.08,34.13,33.92,33.92,176013.0,28.6896,28.7317,28.5549,28.5549,176013.0
2018-05-29 15:00:00,33.93,33.97,33.81,33.91,221493.0,28.5633,28.597,28.4623,28.5465,221493.0
2018-05-29 15:30:00,33.9,34.13,33.89,34.06,654506.0,28.538,28.7317,28.5296,28.6727,654506.0
2018-05-30 09:30:00,34.36,34.36,34.05,34.24,207033.0,28.9253,28.9253,28.6643,28.8243,207033.0
2018-05-30 10:00:00,34.24,34.26,34.05,34.12,443977.0,28.8243,28.8411,28.6643,28.7232,443977.0
2018-05-30 10:30:00,34.13,34.31,34.06,34.31,310473.0,28.7317,28.8832,28.6727,28.8832,310473.0
2018-05-30 11:00:00,34.31,34.37,34.23,34.37,170811.0,28.8832,28.9337,28.8158,28.9337,170811.0
2018-05-30 11:30:00,34.37,34.45,34.32,34.44,197718.0,28.9337,29.001,28.8916,28.9926,197718.0
2018-05-30 12:00:00,34.44,34.48,34.38,34.47,120841.0,28.9926,29.0263,28.9421,29.0179,120841.0
2018-05-30 12:30:00,34.46,34.49,34.4,34.47,102061.0,29.0095,29.0347,28.959,29.0179,102061.0
2018-05-30 13:00:00,34.47,34.67,34.45,34.59,115148.0,29.0179,29.1862,29.001,29.1189,115148.0
2018-05-30 13:30:00,34.59,34.63,34.54,34.55,104422.0,29.1189,29.1526,29.0768,29.0852,104422.0
2018-05-30 14:00:00,34.55,34.59,34.51,34.54,89386.0,29.0852,29.1189,29.0516,29.0768,89386.0
2018-05-30 14:30:00,34.55,34.59,34.5,34.52,96551.0,29.0852,29.1189,29.0431,29.06,96551.0
2018-05-30 15:00:00,34.52,34.53,34.41,34.44,162620.0,29.06,29.0684,28.9674,28.9926,162620.0
2018-05-30 15:30:00,34.43,34.47,34.4,34.41,406059.0,28.9842,29.0179,28.959,28.9674,406059.0
2018-05-31 09:30:00,34.47,34.49,33.91,33.92,268198.0,29.0179,29.0347,28.5465,28.5549,268198.0
2018-05-31 10:00:00,33.92,34.03,33.82,33.93,245819.0,28.5549,28.6475,28.4707,28.5633,245819.0
2018-05-31 10:30:00,33.93,33.94,33.78,33.86,287267.0,28.5633,28.5717,28.437,28.5044,287267.0
2018-05-31 11:00:00,33.86,33.94,33.77,33.94,189688.0,28.5044,28.5717,28.4286,28.5717,189688.0
2018-05-31 11:30:00,33.94,34.01,33.84,33.86,131438.0,28.5717,28.6306,28.4875,28.5044,131438.0
2018-05-31 12:00:00,33.85,33.85,33.58,33.6,180559.0,28.4959,28.4959,28.2687,28.2855,180559.0
2018-05-31 12:30:00,33.59,33.65,33.55,33.65,129937.0,28.2771,28.3276,28.2434,28.3276,129937.0
2018-05-31 13:00:00,33.65,33.69,33.54,33.65,155577.0,28.3276,28.3613,28.235,28.3276,155577.0
2018-05-31 13:30:00,33.65,33.66,33.5,33.53,155053.0,28.3276,28.336,28.2013,28.2266,155053.0
2018-05-31 14:00:00,33.53,33.65,33.47,33.59,259224.0,28.2266,28.3276,28.176,28.2771,259224.0
2018-05-31 14:30:00,33.58,33.68,33.53,33.66,371792.0,28.2687,28.3528,28.2266,28.336,371792.0
2018-05-31 15:00:00,33.66,33.74,33.63,33.67,248200.0,28.336,28.4033,28.3107,28.3444,248200.0
2018-05-31 15:30:00,33.67,33.68,33.56,33.56,607571.0,28.3444,28.3528,28.2518,28.2518,607571.0
2018-06-01 09:30:00,33.77,33.95,33.71,33.82,330099.0,28.4286,28.5801,28.3781,28.4707,330099.0
2018-06-01 10:00:00,33.83,34.04,33.81,33.89,284547.0,28.4791,28.6559,28.4623,28.5296,284547.0
2018-06-01 10:30:00,33.89,33.91,33.78,33.85,191889.0,28.5296,28.5465,28.437,28.4959,191889.0
2018-06-01 11:00:00,33.86,33.89,33.71,33.72,264545.0,28.5044,28.5296,28.3781,28.3865,264545.0
2018-06-01 11:30:00,33.72,33.75,33.5,33.54,269593.0,28.3865,28.4118,28.2013,28.235,269593.0
2018-06-01 12:00:00,33.54,33.61,33.46,33.47,257912.0,28.235,28.2939,28.1676,28.176,257912.0
2018-06-01 12:30:00,33.47,33.63,33.46,33.6,342643.0,28.176,28.3107,28.1676,28.2855,342643.0
2018-06-01 13:00:00,33.61,33.75,33.59,33.69,172836.0,28.2939,28.4118,28.2771,28.3613,172836.0
2018-06-01 13:30:00,33.69,33.75,33.61,33.69,158063.0,28.3613,28.4118,28.2939,28.3613,158063.0
2018-06-01 14:00:00,33.69,33.75,33.63,33.7,181167.0,28.3613,28.4118,28.3107,28.3697,181167.0
2018-06-01 14:30:00,33.71,33.71,33.64,33.66,141856.0,28.3781,28.3781,28.3192,28.336,141856.0
2018-06-01 15:00:00,33.65,33.66,33.56,33.66,399466.0,28.3276,28.336,28.2518,28.336,399466.0
2018-06-01 15:30:00,33.65,33.74,33.65,33.71,538470.0,28.3276,28.4033,28.3276,28.3781,538470.0
2018-06-04 09:30:00,33.97,34.08,33.82,33.88,202014.0,28.597,28.6896,28.4707,28.5212,202014.0
2018-06-04 10:00:00,33.88,34.06,33.82,34.02,182340.0,28.5212,28.6727,28.4707,28.6391,182340.0
2018-06-04 10:30:00,34.01,34.13,34.0,34.05,335649.0,28.6306,28.7317,28.6222,28.6643,335649.0
2018-06-04 11:00:00,34.05,34.11,33.87,33.95,328273.0,28.6643,28.7148,28.5128,28.5801,328273.0
2018-06-04 11:30:00,33.96,33.97,33.89,33.97,111734.0,28.5885,28.597,28.5296,28.597,111734.0
2018-06-04 12:00:00,33.97,33.98,33.84,33.85,348576.0,28.597,28.6054,28.4875,28.4959,348576.0
2018-06-04 12:30:00,33.86,33.89,33.84,33.85,49483.0,28.5044,28.5296,28.4875,28.4959,49483.0
2018-06-04 13:00:00,33.85,33.88,33.81,33.86,81804.0,28.4959,28.5212,28.4623,28.5044,81804.0
2018-06-04 13:30:00,33.86,33.89,33.83,33.87,242576.0,28.5044,28.5296,28.4791,28.5128,242576.0
2018-06-04 14:00:00,33.87,33.93,33.87,33.88,68793.0,28.5128,28.5633,28.5128,28.5212,68793.0
2018-06-04 14:30:00,33.88,33.99,33.87,33.98,71083.0,28.5212,28.6138,28.5128,28.6054,71083.0
2018-06-04 15:00:00,33.98,34.04,33.97,34.02,95377.0,28.6054,28.6559,28.597,28.6391,95377.0
2018-06-04 15:30:00,34.02,34.12,34.02,34.08,678072.0,28.6391,28.7232,28.6391,28.6896,678072.0
2018-06-05 09:30:00,34.2,34.52,34.2,34.41,336524.0,28.7906,29.06,28.7906,28.9674,336524.0
2018-06-05 10:00:00,34.41,34.47,34.39,34.43,161709.0,28.9674,29.0179,28.9505,28.9842,161709.0
2018-06-05 10:30:00,34.44,34.54,34.37,34.51,237537.0,28.9926,29.0768,28.9337,29.0516,237537.0
2018-06-05 11:00:00,34.51,34.52,34.39,34.41,130704.0,29.0516,29.06,28.9505,28.9674,130704.0
2018-06-05 11:30:00,34.41,34.41,34.16,34.21,120533.0,28.9674,28.9674,28.7569,28.799,120533.0
2018-06-05 12:00:00,34.21,34.28,34.16,34.27,76978.0,28.799,28.8579,28.7569,28.8495,76978.0
2018-06-05 12:30:00,34.27,34.3,34.21,34.22,82085.0,28.8495,28.8748,28.799,28.8074,82085.0
2018-06-05 13:00:00,34.22,34.33,34.22,34.33,65556.0,28.8074,28.9,28.8074,28.9,65556.0
2018-06-05 13:30:00,34.33,34.37,34.32,34.34,84298.0,28.9,28.9337,28.8916,28.9084,84298.0
2018-06-05 14:00:00,34.34,34.39,34.33,34.36,106484.0,28.9084,28.9505,28.9,28.9253,106484.0
2018-06-05 14:30:00,34.37,34.43,34.34,34.43,96631.0,28.9337,28.9842,28.9084,28.9842,96631.0
2018-06-05 15:00:00,34.44,34.45,34.37,34.41,153581.0,28.9926,29.001,28.9337,28.9674,153581.0
2018-06-05 15:30:00,34.42,34.52,34.4,34.51,818373.0,28.9758,29.06,28.959,29.0516,818373.0
2018-06-06 09:30:00,34.47,34.52,34.29,34.3,191692.0,29.0179,29.06,28.8663,28.8748,191692.0
2018-06-06 10:00:00,34.31,34.45,34.24,34.33,235978.0,28.8832,29.001,28.8243,28.9,235978.0
2018-06-06 10:30:00,34.33,34.43,34.3,34.42,118427.0,28.9,28.9842,28.8748,28.9758,118427.0
2018-06-06 11:00:00,34.43,34.53,34.41,34.51,118595.0,28.9842,29.0684,28.9674,29.0516,118595.0
2018-06-06 11:30:00,34.51,34.56,34.46,34.55,343986.0,29.0516,29.0936,29.0095,29.0852,343986.0
2018-06-06 12:00:00,34.55,34.55,34.48,34.52,161673.0,29.0852,29.0852,29.0263,29.06,161673.0
2018-06-06 12:30:00,34.52,34.58,34.5,34.55,143498.0,29.06,29.1105,29.0431,29.0852,143498.0
2018-06-06 13:00:00,34.55,34.69,34.53,34.68,121279.0,29.0852,29.2031,29.0684,29.1947,121279.0
2018-06-06 13:30:00,34.68,34.72,34.6,34.62,104114.0,29.1947,29.2283,29.1273,29.1442,104114.0
2018-06-06 14:00:00,34.61,34.63,34.58,34.61,211725.0,29.1357,29.1526,29.1105,29.1357,211725.0
2018-06-06 14:30:00,34.6,34.61,34.49,34.53,387584.0,29.1273,29.1357,29.0347,29.0684,387584.0
2018-06-06 15:00:00,34.53,34.55,34.35,34.45,559886.0,29.0684,29.0852,28.9169,29.001,559886.0
2018-06-06 15:30:00,34.45,34.58,34.4,34.58,750435.0,29.001,29.1105,28.959,29.1105,750435.0
2018-06-07 09:30:00,34.67,34.84,34.61,34.73,124077.0,29.1862,29.3294,29.1357,29.2368,124077.0
2018-06-07 10:00:00,34.73,34.8,34.56,34.59,207633.0,29.2368,29.2957,29.0936,29.1189,207633.0
2018-06-07 10:30:00,34.59,34.77,34.55,34.71,173340.0,29.1189,29.2704,29.0852,29.2199,173340.0
2018-06-07 11:00:00,34.7,34.8,34.66,34.7,147440.0,29.2115,29.2957,29.1778,29.2115,147440.0
2018-06-07 11:30:00,34.7,34.71,34.61,34.63,115914.0,29.2115,29.2199,29.1357,29.1526,115914.0
2018-06-07 12:00:00,34.64,34.69,34.6,34.64,188664.0,29.161,29.2031,29.1273,29.161,188664.0
2018-06-07 12:30:00,34.65,34.65,34.58,34.64,90044.0,29.1694,29.1694,29.1105,29.161,90044.0
2018-06-07 13:00:00,34.63,34.75,34.6,34.66,279185.0,29.1526,29.2536,29.1273,29.1778,279185.0
2018-06-07 13:30:00,34.66,34.77,34.63,34.66,196821.0,29.1778,29.2704,29.1526,29.1778,196821.0
2018-06-07 14:00:00,34.66,34.77,34.63,34.75,91887.0,29.1778,29.2704,29.1526,29.2536,91887.0
2018-06-07 14:30:00,34.75,34.84,34.75,34.8,108279.0,29.2536,29.3294,29.2536,29.2957,108279.0
2018-06-07 15:00:00,34.8,34.91,34.76,34.86,322447.0,29.2957,29.3883,29.262,29.3462,322447.0
2018-06-07 15:30:00,34.85,34.97,34.84,34.94,421378.0,29.3378,29.4388,29.3294,29.4135,421378.0
2018-06-08 09:30:00,34.95,35.16,34.85,34.97,282742.0,29.422,29.5987,29.3378,29.4388,282742.0
2018-06-08 10:00:00,34.97,34.99,34.79,34.95,228389.0,29.4388,29.4556,29.2873,29.422,228389.0
2018-06-08 10:30:00,34.95,35.11,34.94,35.09,95406.0,29.422,29.5567,29.4135,29.5398,95406.0
2018-06-08 11:00:00,35.09,35.16,34.95,35.01,235587.0,29.5398,29.5987,29.422,29.4725,235587.0
2018-06-08 11:30:00,35.01,35.01,34.93,34.97,116827.0,29.4725,29.4725,29.4051,29.4388,116827.0
2018-06-08 12:00:00,34.98,35.02,34.91,35.02,93874.0,29.4472,29.4809,29.3883,29.4809,93874.0
2018-06-08 12:30:00,35.02,35.06,34.98,35.03,106388.0,29.4809,29.5146,29.4472,29.4893,106388.0
2018-06-08 13:00:00,35.02,35.1,35.01,35.09,249005.0,29.4809,29.5482,29.4725,29.5398,249005.0
2018-06-08 13:30:00,35.1,35.1,34.98,35.03,292140.0,29.5482,29.5482,29.4472,29.4893,292140.0
2018-06-08 14:00:00,35.04,35.14,35.02,35.11,105925.0,29.4977,29.5819,29.4809,29.5567,105925.0
2018-06-08 14:30:00,35.11,35.13,35.03,35.04,109404.0,29.5567,29.5735,29.4893,29.4977,109404.0
2018-06-08 15:00:00,35.03,35.09,35.02,35.07,155895.0,29.4893,29.5398,29.4809,29.523,155895.0
2018-06-08 15:30:00,35.07,35.16,35.05,35.14,662689.0,29.523,29.5987,29.5061,29.5819,662689.0
2018-06-11 09:30:00,35.13,35.21,35.05,35.18,200345.0,29.5735,29.6408,29.5061,29.6156,200345.0
2018-06-11 10:00:00,35.18,35.42,35.18,35.34,511024.0,29.6156,29.8176,29.6156,29.7503,511024.0
2018-06-11 10:30:00,35.33,35.34,34.9,34.91,423153.0,29.7419,29.7503,29.3799,29.3883,423153.0
2018-06-11 11:00:00,34.92,35.04,34.85,35.01,138296.0,29.3967,29.4977,29.3378,29.4725,138296.0
2018-06-11 11:30:00,35.01,35.13,34.96,35.12,71029.0,29.4725,29.5735,29.4304,29.5651,71029.0
2018-06-11 12:00:00,35.13,35.17,35.05,35.17,81030.0,29.5735,29.6072,29.5061,29.6072,81030.0
2018-06-11 12:30:00,35.17,35.18,35.11,35.15,85832.0,29.6072,29.6156,29.5567,29.5903,85832.0
2018-06-11 13:00:00,35.15,35.16,35.11,35.15,113645.0,29.5903,29.5987,29.5567,29.5903,113645.0
2018-06-11 13:30:00,35.15,35.15,35.06,35.11,161735.0,29.5903,29.5903,29.5146,29.5567,161735.0
2018-06-11 14:00:00,35.11,35.16,35.1,35.16,82069.0,29.5567,29.5987,29.5482,29.5987,82069.0
2018-06-11 14:30:00,35.16,35.17,35.11,35.16,71159.0,29.5987,29.6072,29.5567,29.5987,71159.0
2018-06-11 15:00:00,35.15,35.19,35.11,35.15,125677.0,29.5903,29.624,29.5567,29.5903,125677.0
2018-06-11 15:30:00,35.14,35.17,35.09,35.1,539885.0,29.5819,29.6072,29.5398,29.5482,539885.0
2018-06-12 09:30:00,35.19,35.26,35.01,35.07,275266.0,29.624,29.6829,29.4725,29.523,275266.0
2018-06-12 10:00:00,35.08,35.09,34.87,34.91,263142.0,29.5314,29.5398,29.3546,29.3883,263142.0
2018-06-12 10:30:00,34.91,35.03,34.91,35.03,104930.0,29.3883,29.4893,29.3883,29.4893,104930.0
2018-06-12 11:00:00,35.02,35.06,34.96,34.97,160306.0,29.4809,29.5146,29.4304,29.4388,160306.0
2018-06-12 11:30:00,34.98,35.15,34.95,35.14,88957.0,29.4472,29.5903,29.422,29.5819,88957.0
2018-06-12 12:00:00,35.15,35.19,35.09,35.12,100695.0,29.5903,29.624,29.5398,29.5651,100695.0
2018-06-12 12:30:00,35.11,35.12,35.04,35.04,84762.0,29.5567,29.5651,29.4977,29.4977,84762.0
2018-06-12 13:00:00,35.04,35.08,34.93,34.98,338414.0,29.4977,29.5314,29.4051,29.4472,338414.0
2018-06-12 13:30:00,34.99,35.0,34.9,35.0,337342.0,29.4556,29.464,29.3799,29.464,337342.0
2018-06-12 14:00:00,35.0,35.04,34.91,35.0,125025.0,29.464,29.4977,29.3883,29.464,125025.0
2018-06-12 14:30:00,35.0,35.05,34.99,35.02,203923.0,29.464,29.5061,29.4556,29.4809,203923.0
2018-06-12 15:00:00,35.02,35.09,35.0,35.09,173890.0,29.4809,29.5398,29.464,29.5398,173890.0
2018-06-12 15:30:00,35.09,35.2,35.05,35.19,485214.0,29.5398,29.6324,29.5061,29.624,485214.0
2018-06-13 09:30:00,35.24,35.24,34.97,34.98,127239.0,29.6661,29.6661,29.4388,29.4472,127239.0
2018-06-13 10:00:00,34.99,35.01,34.91,34.97,128087.0,29.4556,29.4725,29.3883,29.4388,128087.0
2018-06-13 10:30:00,34.98,35.01,34.66,34.74,493368.0,29.4472,29.4725,29.1778,29.2452,493368.0
2018-06-13 11:00:00,34.75,34.87,34.7,34.83,257306.0,29.2536,29.3546,29.2115,29.3209,257306.0
2018-06-13 11:30:00,34.82,34.88,34.78,34.79,104278.0,29.3125,29.363,29.2788,29.2873,104278.0
2018-06-13 12:00:00,34.78,34.81,34.76,34.76,102988.0,29.2788,29.3041,29.262,29.262,102988.0
2018-06-13 12:30:00,34.76,34.88,34.73,34.84,231609.0,29.262,29.363,29.2368,29.3294,231609.0
2018-06-13 13:00:00,34.84,34.94,34.83,34.87,251474.0,29.3294,29.4135,29.3209,29.3546,251474.0
2018-06-13 13:30:00,34.88,35.03,34.87,34.98,241521.0,29.363,29.4893,29.3546,29.4472,241521.0
2018-06-13 14:00:00,34.98,35.01,34.84,34.9,276597.0,29.4472,29.4725,29.3294,29.3799,276597.0
2018-06-13 14:30:00,34.9,35.01,34.86,34.94,274326.0,29.3799,29.4725,29.3462,29.4135,274326.0
2018-06-13 15:00:00,34.94,35.0,34.88,34.89,165700.0,29.4135,29.464,29.363,29.3714,165700.0
2018-06-13 15:30:00,34.89,34.98,34.87,34.92,926641.0,29.3714,29.4472,29.3546,29.3967,926641.0
2018-06-14 09:30:00,35.0,35.13,34.83,35.07,159668.0,29.464,29.5735,29.3209,29.523,159668.0
2018-06-14 10:00:00,35.07,35.16,34.95,34.97,135588.0,29.523,29.5987,29.422,29.4388,135588.0
2018-06-14 10:30:00,34.97,34.97,34.82,34.85,136797.0,29.4388,29.4388,29.3125,29.3378,136797.0
2018-06-14 11:00:00,34.84,34.89,34.77,34.89,217205.0,29.3294,29.3714,29.2704,29.3714,217205.0
2018-06-14 11:30:00,34.9,34.93,34.83,34.93,118819.0,29.3799,29.4051,29.3209,29.4051,118819.0
2018-06-14 12:00:00,34.93,34.99,34.92,34.94,96244.0,29.4051,29.4556,29.3967,29.4135,96244.0
2018-06-14 12:30:00,34.94,34.95,34.87,34.88,71343.0,29.4135,29.422,29.3546,29.363,71343.0
2018-06-14 13:00:00,34.87,34.97,34.86,34.95,88322.0,29.3546,29.4388,29.3462,29.422,88322.0
2018-06-14 13:30:00,34.94,34.98,34.9,34.92,137550.0,29.4135,29.4472,29.3799,29.3967,137550.0
2018-06-14 14:00:00,34.93,34.93,34.87,34.9,168266.0,29.4051,29.4051,29.3546,29.3799,168266.0
2018-06-14 14:30:00,34.9,34.94,34.87,34.93,98083.0,29.3799,29.4135,29.3546,29.4051,98083.0
2018-06-14 15:00:00,34.93,34.99,34.91,34.98,72300.0,29.4051,29.4556,29.3883,29.4472,72300.0
2018-06-14 15:30:00,34.99,35.0,34.88,34.9,537091.0,29.4556,29.464,29.363,29.3799,537091.0
2018-06-15 09:30:00,34.89,34.99,34.64,34.68,1228261.0,29.3714,29.4556,29.161,29.1947,1228261.0
2018-06-15 10:00:00,34.68,34.69,34.17,34.18,272567.0,29.1947,29.2031,28.7653,28.7737,272567.0
2018-06-15 10:30:00,34.18,34.28,34.0,34.25,449908.0,28.7737,28.8579,28.6222,28.8327,449908.0
2018-06-15 11:00:00,34.24,34.35,34.24,34.32,138083.0,28.8243,28.9169,28.8243,28.8916,138083.0
2018-06-15 11:30:00,34.32,34.45,34.27,34.45,160441.0,28.8916,29.001,28.8495,29.001,160441.0
2018-06-15 12:00:00,34.44,34.57,34.39,34.57,131372.0,28.9926,29.1021,28.9505,29.1021,131372.0
2018-06-15 12:30:00,34.57,34.68,34.55,34.66,100007.0,29.1021,29.1947,29.0852,29.1778,100007.0
2018-06-15 13:00:00,34.67,34.74,34.65,34.69,219661.0,29.1862,29.2452,29.1694,29.2031,219661.0
2018-06-15 13:30:00,34.69,34.7,34.61,34.65,216064.0,29.2031,29.2115,29.1357,29.1694,216064.0
2018-06-15 14:00:00,34.65,34.8,34.59,34.8,206417.0,29.1694,29.2957,29.1189,29.2957,206417.0
2018-06-15 14:30:00,34.8,34.89,34.79,34.89,163455.0,29.2957,29.3714,29.2873,29.3714,163455.0
2018-06-15 15:00:00,34.89,34.89,34.81,34.88,190451.0,29.3714,29.3714,29.3041,29.363,190451.0
2018-06-15 15:30:00,34.88,35.08,34.87,35.04,1018380.0,29.363,29.5314,29.3546,29.4977,1018380.0
2018-06-18 09:30:00,34.66,34.71,34.31,34.49,284422.0,29.1778,29.2199,28.8832,29.0347,284422.0
2018-06-18 10:00:00,34.48,34.67,34.43,34.63,336365.0,29.0263,29.1862,28.9842,29.1526,336365.0
2018-06-18 10:30:00,34.63,34.7,34.6,34.64,197171.0,29.1526,29.2115,29.1273,29.161,197171.0
2018-06-18 11:00:00,34.64,34.73,34.6,34.61,201047.0,29.161,29.2368,29.1273,29.1357,201047.0
2018-06-18 11:30:00,34.61,34.67,34.45,34.5,204934.0,29.1357,29.1862,29.001,29.0431,204934.0
2018-06-18 12:00:00,34.5,34.53,34.4,34.4,127547.0,29.0431,29.0684,28.959,28.959,127547.0
2018-06-18 12:30:00,34.41,34.44,34.4,34.43,167252.0,28.9674,28.9926,28.959,28.9842,167252.0
2018-06-18 13:00:00,34.44,34.53,34.41,34.48,205758.0,28.9926,29.0684,28.9674,29.0263,205758.0
2018-06-18 13:30:00,34.49,34.54,34.47,34.52,98447.0,29.0347,29.0768,29.0179,29.06,98447.0
2018-06-18 14:00:00,34.52,34.58,34.48,34.49,139793.0,29.06,29.1105,29.0263,29.0347,139793.0
2018-06-18 14:30:00,34.5,34.54,34.48,34.52,164924.0,29.0431,29.0768,29.0263,29.06,164924.0
2018-06-18 15:00:00,34.51,34.53,34.48,34.5,132445.0,29.0516,29.0684,29.0263,29.0431,132445.0
2018-06-18 15:30:00,34.5,34.57,34.5,34.54,609354.0,29.0431,29.1021,29.0431,29.0768,609354.0
2018-06-19 09:30:00,34.31,34.55,34.11,34.22,547574.0,28.8832,29.0852,28.7148,28.8074,547574.0
2018-06-19 10:00:00,34.22,34.22,33.96,33.96,477298.0,28.8074,28.8074,28.5885,28.5885,477298.0
2018-06-19 10:30:00,33.96,34.31,33.93,34.29,209623.0,28.5885,28.8832,28.5633,28.8663,209623.0
2018-06-19 11:00:00,34.29,34.47,34.27,34.45,387129.0,28.8663,29.0179,28.8495,29.001,387129.0
2018-06-19 11:30:00,34.44,34.52,34.36,34.49,173865.0,28.9926,29.06,28.9253,29.0347,173865.0
2018-06-19 12:00:00,34.48,34.49,34.42,34.43,132968.0,29.0263,29.0347,28.9758,28.9842,132968.0
2018-06-19 12:30:00,34.44,34.44,34.33,34.41,124518.0,28.9926,28.9926,28.9,28.9674,124518.0
2018-06-19 13:00:00,34.41,34.42,34.35,34.36,101461.0,28.9674,28.9758,28.9169,28.9253,101461.0
2018-06-19 13:30:00,34.36,34.39,34.31,34.36,166907.0,28.9253,28.9505,28.8832,28.9253,166907.0
2018-06-19 14:00:00,34.35,34.42,34.34,34.35,206662.0,28.9169,28.9758,28.9084,28.9169,206662.0
2018-06-19 14:30:00,34.35,34.42,34.34,34.4,136668.0,28.9169,28.9758,28.9084,28.959,136668.0
2018-06-19 15:00:00,34.41,34.47,34.39,34.45,309255.0,28.9674,29.0179,28.9505,29.001,309255.0
2018-06-19 15:30:00,34.45,34.58,34.43,34.51,907582.0,29.001,29.1105,28.9842,29.0516,907582.0
2018-06-20 09:30:00,34.74,34.87,34.51,34.7,345182.0,29.2452,29.3546,29.0516,29.2115,345182.0
2018-06-20 10:00:00,34.71,34.74,34.59,34.65,240758.0,29.2199,29.2452,29.1189,29.1694,240758.0
2018-06-20 10:30:00,34.65,34.68,34.53,34.56,289921.0,29.1694,29.1947,29.0684,29.0936,289921.0
2018-06-20 11:00:00,34.56,34.67,34.55,34.65,186379.0,29.0936,29.1862,29.0852,29.1694,186379.0
2018-06-20 11:30:00,34.64,34.75,34.64,34.75,150804.0,29.161,29.2536,29.161,29.2536,150804.0
2018-06-20 12:00:00,34.75,34.76,34.69,34.73,140560.0,29.2536,29.262,29.2031,29.2368,140560.0
2018-06-20 12:30:00,34.73,34.83,34.73,34.79,137951.0,29.2368,29.3209,29.2368,29.2873,137951.0
2018-06-20 13:00:00,34.78,34.84,34.76,34.82,122033.0,29.2788,29.3294,29.262,29.3125,122033.0
2018-06-20 13:30:00,34.83,34.97,34.8,34.96,245126.0,29.3209,29.4388,29.2957,29.4304,245126.0
2018-06-20 14:00:00,34.96,35.0,34.9,35.0,217133.0,29.4304,29.464,29.3799,29.464,217133.0
2018-06-20 14:30:00,35.0,35.06,34.95,35.04,204510.0,29.464,29.5146,29.422,29.4977,204510.0
2018-06-20 15:00:00,35.03,35.18,35.01,35.18,324613.0,29.4893,29.6156,29.4725,29.6156,324613.0
2018-06-20 15:30:00,35.18,35.26,35.14,35.25,1389686.0,29.6156,29.6829,29.5819,29.6745,1389686.0
2018-06-21 09:30:00,35.23,35.23,34.71,35.0,668938.0,29.6577,29.6577,29.2199,29.464,668938.0
2018-06-21 10:00:00,35.0,35.01,34.4,34.45,978741.0,29.464,29.4725,28.959,29.001,978741.0
2018-06-21 10:30:00,34.45,34.7,34.45,34.64,525496.0,29.001,29.2115,29.001,29.161,525496.0
2018-06-21 11:00:00,34.63,34.73,34.54,34.57,207935.0,29.1526,29.2368,29.0768,29.1021,207935.0
2018-06-21 11:30:00,34.56,34.78,34.53,34.73,168438.0,29.0936,29.2788,29.0684,29.2368,168438.0
2018-06-21 12:00:00,34.72,34.72,34.48,34.5,165398.0,29.2283,29.2283,29.0263,29.0431,165398.0
2018-06-21 12:30:00,34.51,34.53,34.47,34.49,144744.0,29.0516,29.0684,29.0179,29.0347,144744.0
2018-06-21 13:00:00,34.49,34.5,34.42,34.46,139020.0,29.0347,29.0431,28.9758,29.0095,139020.0
2018-06-21 13:30:00,34.47,34.56,34.44,34.56,150328.0,29.0179,29.0936,28.9926,29.0936,150328.0
2018-06-21 14:00:00,34.56,34.63,34.49,34.62,215352.0,29.0936,29.1526,29.0347,29.1442,215352.0
2018-06-21 14:30:00,34.62,34.63,34.51,34.55,292209.0,29.1442,29.1526,29.0516,29.0852,292209.0
2018-06-21 15:00:00,34.54,34.59,34.3,34.42,581291.0,29.0768,29.1189,28.8748,28.9758,581291.0
2018-06-21 15:30:00,34.41,34.42,34.25,34.33,1106128.0,28.9674,28.9758,28.8327,28.9,1106128.0
2018-06-22 09:30:00,34.24,34.52,34.23,34.28,205494.0,29.0447,29.2823,29.0363,29.0787,205494.0
2018-06-22 10:00:00,34.29,34.39,34.22,34.24,124824.0,29.0872,29.172,29.0278,29.0447,124824.0
2018-06-22 10:30:00,34.23,34.25,34.09,34.19,146645.0,29.0363,29.0532,28.9175,29.0023,146645.0
2018-06-22 11:00:00,34.19,34.25,34.09,34.25,117272.0,29.0023,29.0532,28.9175,29.0532,117272.0
2018-06-22 11:30:00,34.24,34.37,34.2,34.36,117142.0,29.0447,29.155,29.0108,29.1465,117142.0
2018-06-22 12:00:00,34.36,34.39,34.3,34.32,63611.0,29.1465,29.172,29.0956,29.1126,63611.0
2018-06-22 12:30:00,34.33,34.34,34.27,34.28,68379.0,29.1211,29.1296,29.0702,29.0787,68379.0
2018-06-22 13:00:00,34.29,34.33,34.24,34.27,126870.0,29.0872,29.1211,29.0447,29.0702,126870.0
2018-06-22 13:30:00,34.27,34.28,34.2,34.2,255355.0,29.0702,29.0787,29.0108,29.0108,255355.0
2018-06-22 14:00:00,34.21,34.25,34.13,34.14,147795.0,29.0193,29.0532,28.9514,28.9599,147795.0
2018-06-22 14:30:00,34.15,34.15,33.98,34.05,324123.0,28.9684,28.9684,28.8242,28.8836,324123.0
2018-06-22 15:00:00,34.05,34.1,34.0,34.04,239250.0,28.8836,28.926,28.8412,28.8751,239250.0
2018-06-22 15:30:00,34.04,34.12,33.98,34.0,735051.0,28.8751,28.943,28.8242,28.8412,735051.0
2018-06-25 09:30:00,33.93,34.09,33.59,33.63,370243.0,28.7818,28.9175,28.4934,28.5273,370243.0
2018-06-25 10:00:00,33.62,33.66,33.52,33.65,248587.0,28.5188,28.5527,28.434,28.5443,248587.0
2018-06-25 10:30:00,33.64,33.85,33.6,33.79,162202.0,28.5358,28.7139,28.5019,28.663,162202.0
2018-06-25 11:00:00,33.79,33.86,33.63,33.67,212515.0,28.663,28.7224,28.5273,28.5612,212515.0
2018-06-25 11:30:00,33.68,33.81,33.62,33.75,184104.0,28.5697,28.68,28.5188,28.6291,184104.0
2018-06-25 12:00:00,33.76,33.84,33.6,33.83,136518.0,28.6376,28.7054,28.5019,28.697,136518.0
2018-06-25 12:30:00,33.83,33.89,33.76,33.88,168790.0,28.697,28.7478,28.6376,28.7394,168790.0
2018-06-25 13:00:00,33.88,34.08,33.83,34.07,281345.0,28.7394,28.909,28.697,28.9005,281345.0
2018-06-25 13:30:00,34.07,34.33,34.04,34.3,266300.0,28.9005,29.1211,28.8751,29.0956,266300.0
2018-06-25 14:00:00,34.3,34.31,34.17,34.25,245086.0,29.0956,29.1041,28.9854,29.0532,245086.0
2018-06-25 14:30:00,34.25,34.28,34.06,34.14,424707.0,29.0532,29.0787,28.8921,28.9599,424707.0
2018-06-25 15:00:00,34.13,34.29,34.1,34.22,331381.0,28.9514,29.0872,28.926,29.0278,331381.0
2018-06-25 15:30:00,34.23,34.5,34.19,34.37,956245.0,29.0363,29.2653,29.0023,29.155,956245.0
2018-06-26 09:30:00,34.42,34.51,34.07,34.27,359409.0,29.1974,29.2738,28.9005,29.0702,359409.0
2018-06-26 10:00:00,34.26,34.28,34.03,34.14,213387.0,29.0617,29.0787,28.8666,28.9599,213387.0
2018-06-26 10:30:00,34.14,34.22,34.1,34.2,113209.0,28.9599,29.0278,28.926,29.0108,113209.0
2018-06-26 11:00:00,34.19,34.31,34.19,34.28,95295.0,29.0023,29.1041,29.0023,29.0787,95295.0
2018-06-26 11:30:00,34.27,34.35,34.24,34.28,99281.0,29.0702,29.1381,29.0447,29.0787,99281.0
2018-06-26 12:00:00,34.27,34.32,34.13,34.18,100319.0,29.0702,29.1126,28.9514,28.9938,100319.0
2018-06-26 12:30:00,34.17,34.19,34.09,34.11,67923.0,28.9854,29.0023,28.9175,28.9345,67923.0
2018-06-26 13:00:00,34.12,34.23,34.11,34.23,91001.0,28.943,29.0363,28.9345,29.0363,91001.0
2018-06-26 13:30:00,34.23,34.26,34.2,34.23,108409.0,29.0363,29.0617,29.0108,29.0363,108409.0
2018-06-26 14:00:00,34.23,34.25,34.21,34.22,79761.0,29.0363,29.0532,29.0193,29.0278,79761.0
2018-06-26 14:30:00,34.21,34.29,34.21,34.24,133413.0,29.0193,29.0872,29.0193,29.0447,133413.0
2018-06-26 15:00:00,34.24,34.25,34.16,34.19,150091.0,29.0447,29.0532,28.9769,29.0023,150091.0
2018-06-26 15:30:00,34.19,34.25,34.1,34.17,575151.0,29.0023,29.0532,28.926,28.9854,575151.0
2018-06-27 09:30:00,34.15,34.23,33.81,34.14,233426.0,28.9684,29.0363,28.68,28.9599,233426.0
2018-06-27 10:00:00,34.14,34.27,34.08,34.2,178803.0,28.9599,29.0702,28.909,29.0108,178803.0
2018-06-27 10:30:00,34.19,34.35,34.19,34.24,152159.0,29.0023,29.1381,29.0023,29.0447,152159.0
2018-06-27 11:00:00,34.24,34.34,34.17,34.19,219766.0,29.0447,29.1296,28.9854,29.0023,219766.0
2018-06-27 11:30:00,34.19,34.22,34.12,34.19,209774.0,29.0023,29.0278,28.943,29.0023,209774.0
2018-06-27 12:00:00,34.19,34.25,34.14,34.14,124751.0,29.0023,29.0532,28.9599,28.9599,124751.0
2018-06-27 12:30:00,34.14,34.14,34.0,34.01,57721.0,28.9599,28.9599,28.8412,28.8496,57721.0
2018-06-27 13:00:00,34.0,34.04,33.89,33.95,201906.0,28.8412,28.8751,28.7478,28.7987,201906.0
2018-06-27 13:30:00,33.95,33.97,33.82,33.89,223013.0,28.7987,28.8157,28.6885,28.7478,223013.0
2018-06-27 14:00:00,33.88,33.9,33.79,33.84,250453.0,28.7394,28.7563,28.663,28.7054,250453.0
2018-06-27 14:30:00,33.84,33.86,33.72,33.73,221968.0,28.7054,28.7224,28.6036,28.6121,221968.0
2018-06-27 15:00:00,33.73,33.77,33.6,33.73,392246.0,28.6121,28.6461,28.5019,28.6121,392246.0
2018-06-27 15:30:00,33.73,33.73,33.53,33.54,658130.0,28.6121,28.6121,28.4425,28.451,658130.0
2018-06-28 09:30:00,33.53,33.55,33.02,33.06,310315.0,28.4425,28.4594,28.0099,28.0438,310315.0
2018-06-28 10:00:00,33.07,33.12,32.9,33.09,322151.0,28.0523,28.0947,27.9081,28.0692,322151.0
2018-06-28 10:30:00,33.08,33.25,33.03,33.25,373432.0,28.0608,28.205,28.0183,28.205,373432.0
2018-06-28 11:00:00,33.24,33.26,33.02,33.22,268064.0,28.1965,28.2134,28.0099,28.1795,268064.0
2018-06-28 11:30:00,33.23,33.35,33.22,33.35,131086.0,28.188,28.2898,28.1795,28.2898,131086.0
2018-06-28 12:00:00,33.36,33.36,33.18,33.22,152805.0,28.2983,28.2983,28.1456,28.1795,152805.0
2018-06-28 12:30:00,33.21,33.22,33.08,33.2,193772.0,28.171,28.1795,28.0608,28.1625,193772.0
2018-06-28 13:00:00,33.2,33.33,33.16,33.29,241659.0,28.1625,28.2728,28.1286,28.2389,241659.0
2018-06-28 13:30:00,33.29,33.35,33.23,33.3,188039.0,28.2389,28.2898,28.188,28.2474,188039.0
2018-06-28 14:00:00,33.29,33.36,33.22,33.32,205433.0,28.2389,28.2983,28.1795,28.2643,205433.0
2018-06-28 14:30:00,33.32,33.43,33.3,33.42,183092.0,28.2643,28.3576,28.2474,28.3492,183092.0
2018-06-28 15:00:00,33.43,33.48,33.39,33.42,272856.0,28.3576,28.4001,28.3237,28.3492,272856.0
2018-06-28 15:30:00,33.43,33.44,33.28,33.29,715777.0,28.3576,28.3661,28.2304,28.2389,715777.0
2018-06-29 09:30:00,33.48,33.62,33.3,33.48,295560.0,28.4001,28.5188,28.2474,28.4001,295560.0
2018-06-29 10:00:00,33.49,33.57,33.45,33.47,263127.0,28.4085,28.4764,28.3746,28.3916,263127.0
2018-06-29 10:30:00,33.47,33.6,33.44,33.56,314587.0,28.3916,28.5019,28.3661,28.4679,314587.0
2018-06-29 11:00:00,33.57,33.69,33.53,33.62,301207.0,28.4764,28.5782,28.4425,28.5188,301207.0
2018-06-29 11:30:00,33.62,33.75,33.62,33.65,98891.0,28.5188,28.6291,28.5188,28.5443,98891.0
2018-06-29 12:00:00,33.65,33.75,33.64,33.73,127065.0,28.5443,28.6291,28.5358,28.6121,127065.0
2018-06-29 12:30:00,33.73,33.74,33.61,33.64,111316.0,28.6121,28.6206,28.5103,28.5358,111316.0
2018-06-29 13:00:00,33.64,33.71,33.64,33.68,111455.0,28.5358,28.5952,28.5358,28.5697,111455.0
2018-06-29 13:30:00,33.67,33.72,33.63,33.69,93945.0,28.5612,28.6036,28.5273,28.5782,93945.0
2018-06-29 14:00:00,33.7,33.7,33.61,33.66,282249.0,28.5867,28.5867,28.5103,28.5527,282249.0
2018-06-29 14:30:00,33.66,33.71,33.6,33.69,139827.0,28.5527,28.5952,28.5019,28.5782,139827.0
2018-06-29 15:00:00,33.69,33.74,33.55,33.58,479969.0,28.5782,28.6206,28.4594,28.4849,479969.0
2018-06-29 15:30:00,33.58,33.59,33.43,33.45,739149.0,28.4849,28.4934,28.3576,28.3746,739149.0
2018-07-02 09:30:00,33.15,33.28,32.93,33.07,243409.0,28.1201,28.2304,27.9335,28.0523,243409.0
2018-07-02 10:00:00,33.1,33.17,33.01,33.05,158226.0,28.0777,28.1371,28.0014,28.0353,158226.0
2018-07-02 10:30:00,33.06,33.24,33.06,33.22,214836.0,28.0438,28.1965,28.0438,28.1795,214836.0
2018-07-02 11:00:00,33.24,33.35,33.17,33.22,148482.0,28.1965,28.2898,28.1371,28.1795,148482.0
2018-07-02 11:30:00,33.21,33.24,33.13,33.2,79361.0,28.171,28.1965,28.1032,28.1625,79361.0
2018-07-02 12:00:00,33.19,33.19,33.07,33.11,81454.0,28.1541,28.1541,28.0523,28.0862,81454.0
2018-07-02 12:30:00,33.11,33.15,33.09,33.1,103509.0,28.0862,28.1201,28.0692,28.0777,103509.0
2018-07-02 13:00:00,33.11,33.14,33.04,33.05,85894.0,28.0862,28.1116,28.0268,28.0353,85894.0
2018-07-02 13:30:00,33.05,33.16,33.05,33.11,320190.0,28.0353,28.1286,28.0353,28.0862,320190.0
2018-07-02 14:00:00,33.12,33.21,33.07,33.17,263667.0,28.0947,28.171,28.0523,28.1371,263667.0
2018-07-02 14:30:00,33.18,33.19,33.12,33.15,116857.0,28.1456,28.1541,28.0947,28.1201,116857.0
2018-07-02 15:00:00,33.14,33.22,33.06,33.21,214436.0,28.1116,28.1795,28.0438,28.171,214436.0
2018-07-02 15:30:00,33.21,33.34,33.16,33.31,578199.0,28.171,28.2813,28.1286,28.2559,578199.0
2018-07-03 09:30:00,33.49,33.99,33.45,33.83,374779.0,28.4085,28.8327,28.3746,28.697,374779.0
2018-07-03 10:00:00,33.83,34.2,33.79,34.15,283107.0,28.697,29.0108,28.663,28.9684,283107.0
2018-07-03 10:30:00,34.16,34.21,33.98,34.01,328223.0,28.9769,29.0193,28.8242,28.8496,328223.0
2018-07-03 11:00:00,34.01,34.07,33.99,34.07,214610.0,28.8496,28.9005,28.8327,28.9005,214610.0
2018-07-03 11:30:00,34.06,34.21,34.05,34.09,202881.0,28.8921,29.0193,28.8836,28.9175,202881.0
2018-07-03 12:00:00,34.09,34.11,33.75,33.78,222559.0,28.9175,28.9345,28.6291,28.6545,222559.0
2018-07-03 12:30:00,33.78,33.79,33.53,33.64,463598.0,28.6545,28.663,28.4425,28.5358,463598.0
2018-07-05 09:30:00,33.72,33.93,33.57,33.79,305400.0,28.6036,28.7818,28.4764,28.663,305400.0
2018-07-05 10:00:00,33.79,34.02,33.79,34.0,194630.0,28.663,28.8581,28.663,28.8412,194630.0
2018-07-05 10:30:00,34.01,34.02,33.83,33.88,245046.0,28.8496,28.8581,28.697,28.7394,245046.0
2018-07-05 11:00:00,33.87,34.07,33.85,34.02,271849.0,28.7309,28.9005,28.7139,28.8581,271849.0
2018-07-05 11:30:00,34.01,34.31,34.01,34.23,218683.0,28.8496,29.1041,28.8496,29.0363,218683.0
2018-07-05 12:00:00,34.23,34.31,34.21,34.25,111836.0,29.0363,29.1041,29.0193,29.0532,111836.0
2018-07-05 12:30:00,34.25,34.26,34.18,34.25,91822.0,29.0532,29.0617,28.9938,29.0532,91822.0
2018-07-05 13:00:00,34.25,34.33,34.24,34.3,81870.0,29.0532,29.1211,29.0447,29.0956,81870.0
2018-07-05 13:30:00,34.3,34.33,34.18,34.21,117557.0,29.0956,29.1211,28.9938,29.0193,117557.0
2018-07-05 14:00:00,34.21,34.21,33.99,34.11,172417.0,29.0193,29.0193,28.8327,28.9345,172417.0
2018-07-05 14:30:00,34.11,34.18,34.08,34.14,96488.0,28.9345,28.9938,28.909,28.9599,96488.0
2018-07-05 15:00:00,34.14,34.18,34.08,34.15,151633.0,28.9599,28.9938,28.909,28.9684,151633.0
2018-07-05 15:30:00,34.15,34.23,34.12,34.22,541669.0,28.9684,29.0363,28.943,29.0278,541669.0
2018-07-06 09:30:00,34.23,34.4,34.2,34.29,187369.0,29.0363,29.1805,29.0108,29.0872,187369.0
2018-07-06 10:00:00,34.29,34.45,34.28,34.45,84770.0,29.0872,29.2229,29.0787,29.2229,84770.0
2018-07-06 10:30:00,34.45,34.5,34.4,34.48,88044.0,29.2229,29.2653,29.1805,29.2483,88044.0
2018-07-06 11:00:00,34.48,34.64,34.48,34.55,113503.0,29.2483,29.3841,29.2483,29.3077,113503.0
2018-07-06 11:30:00,34.55,34.7,34.51,34.68,138685.0,29.3077,29.4349,29.2738,29.418,138685.0
2018-07-06 12:00:00,34.68,34.75,34.64,34.68,95779.0,29.418,29.4774,29.3841,29.418,95779.0
2018-07-06 12:30:00,34.68,34.68,34.61,34.61,53270.0,29.418,29.418,29.3586,29.3586,53270.0
2018-07-06 13:00:00,34.61,34.73,34.61,34.72,104258.0,29.3586,29.4604,29.3586,29.4519,104258.0
2018-07-06 13:30:00,34.71,34.78,34.71,34.76,111650.0,29.4434,29.5028,29.4434,29.4858,111650.0
2018-07-06 14:00:00,34.76,34.77,34.64,34.66,181253.0,29.4858,29.4943,29.3841,29.401,181253.0
2018-07-06 14:30:00,34.65,34.66,34.57,34.65,323452.0,29.3925,29.401,29.3247,29.3925,323452.0
2018-07-06 15:00:00,34.64,34.69,34.61,34.66,263068.0,29.3841,29.4265,29.3586,29.401,263068.0
2018-07-06 15:30:00,34.66,34.68,34.58,34.65,648867.0,29.401,29.418,29.3332,29.3925,648867.0
2018-07-09 09:30:00,34.69,35.04,34.4,34.97,277667.0,29.4265,29.7234,29.1805,29.664,277667.0
2018-07-09 10:00:00,34.96,35.03,34.88,35.02,177281.0,29.6555,29.7149,29.5876,29.7064,177281.0
2018-07-09 10:30:00,35.02,35.16,35.01,35.08,177766.0,29.7064,29.8252,29.6979,29.7573,177766.0
2018-07-09 11:00:00,35.08,35.18,35.03,35.15,125082.0,29.7573,29.8421,29.7149,29.8167,125082.0
2018-07-09 11:30:00,35.14,35.17,35.09,35.14,120011.0,29.8082,29.8336,29.7658,29.8082,120011.0
2018-07-09 12:00:00,35.14,35.27,35.13,35.18,125985.0,29.8082,29.9185,29.7997,29.8421,125985.0
2018-07-09 12:30:00,35.17,35.18,35.08,35.09,85978.0,29.8336,29.8421,29.7573,29.7658,85978.0
2018-07-09 13:00:00,35.09,35.1,35.02,35.03,122123.0,29.7658,29.7743,29.7064,29.7149,122123.0
2018-07-09 13:30:00,35.04,35.06,35.0,35.05,106064.0,29.7234,29.7403,29.6894,29.7318,106064.0
2018-07-09 14:00:00,35.05,35.08,35.0,35.02,102295.0,29.7318,29.7573,29.6894,29.7064,102295.0
2018-07-09 14:30:00,35.02,35.03,34.95,34.95,128082.0,29.7064,29.7149,29.647,29.647,128082.0
2018-07-09 15:00:00,34.95,34.97,34.91,34.96,156287.0,29.647,29.664,29.6131,29.6555,156287.0
2018-07-09 15:30:00,34.95,34.97,34.94,34.97,369035.0,29.647,29.664,29.6385,29.664,369035.0
2018-07-10 09:30:00,34.99,34.99,34.51,34.76,308858.0,29.6809,29.6809,29.2738,29.4858,308858.0
2018-07-10 10:00:00,34.77,34.91,34.77,34.86,159095.0,29.4943,29.6131,29.4943,29.5707,159095.0
2018-07-10 10:30:00,34.86,34.89,34.72,34.81,129320.0,29.5707,29.5961,29.4519,29.5283,129320.0
2018-07-10 11:00:00,34.82,34.82,34.66,34.67,157741.0,29.5367,29.5367,29.401,29.4095,157741.0
2018-07-10 11:30:00,34.66,34.79,34.65,34.79,285569.0,29.401,29.5113,29.3925,29.5113,285569.0
2018-07-10 12:00:00,34.78,34.84,34.71,34.74,125076.0,29.5028,29.5537,29.4434,29.4689,125076.0
2018-07-10 12:30:00,34.74,34.76,34.64,34.72,110981.0,29.4689,29.4858,29.3841,29.4519,110981.0
2018-07-10 13:00:00,34.72,34.73,34.66,34.68,83449.0,29.4519,29.4604,29.401,29.418,83449.0
2018-07-10 13:30:00,34.67,34.73,34.67,34.71,62329.0,29.4095,29.4604,29.4095,29.4434,62329.0
2018-07-10 14:00:00,34.71,34.85,34.7,34.81,170470.0,29.4434,29.5622,29.4349,29.5283,170470.0
2018-07-10 14:30:00,34.8,34.85,34.78,34.85,73997.0,29.5198,29.5622,29.5028,29.5622,73997.0
2018-07-10 15:00:00,34.84,34.9,34.81,34.84,139688.0,29.5537,29.6046,29.5283,29.5537,139688.0
2018-07-10 15:30:00,34.84,34.91,34.79,34.87,407202.0,29.5537,29.6131,29.5113,29.5792,407202.0
2018-07-11 09:30:00,34.56,34.56,34.07,34.19,375685.0,29.3162,29.3162,28.9005,29.0023,375685.0
2018-07-11 10:00:00,34.19,34.24,34.08,34.19,113817.0,29.0023,29.0447,28.909,29.0023,113817.0
2018-07-11 10:30:00,34.19,34.25,34.05,34.13,510433.0,29.0023,29.0532,28.8836,28.9514,510433.0
2018-07-11 11:00:00,34.13,34.16,34.0,34.02,260785.0,28.9514,28.9769,28.8412,28.8581,260785.0
2018-07-11 11:30:00,34.02,34.14,33.97,34.08,118304.0,28.8581,28.9599,28.8157,28.909,118304.0
2018-07-11 12:00:00,34.09,34.18,34.08,34.15,92316.0,28.9175,28.9938,28.909,28.9684,92316.0
2018-07-11 12:30:00,34.15,34.25,34.13,34.16,101347.0,28.9684,29.0532,28.9514,28.9769,101347.0
2018-07-11 13:00:00,34.17,34.24,34.08,34.23,152476.0,28.9854,29.0447,28.909,29.0363,152476.0
2018-07-11 13:30:00,34.22,34.31,34.21,34.24,213117.0,29.0278,29.1041,29.0193,29.0447,213117.0
2018-07-11 14:00:00,34.25,34.3,34.18,34.26,97730.0,29.0532,29.0956,28.9938,29.0617,97730.0
2018-07-11 14:30:00,34.26,34.32,34.22,34.22,100554.0,29.0617,29.1126,29.0278,29.0278,100554.0
2018-07-11 15:00:00,34.23,34.3,34.13,34.15,118003.0,29.0363,29.0956,28.9514,28.9684,118003.0
2018-07-11 15:30:00,34.15,34.2,34.1,34.16,553493.0,28.9684,29.0108,28.926,28.9769,553493.0
2018-07-12 09:30:00,34.29,34.6,33.93,34.28,391212.0,29.0872,29.3501,28.7818,29.0787,391212.0
2018-07-12 10:00:00,34.28,34.53,34.19,34.52,239382.0,29.0787,29.2907,29.0023,29.2823,239382.0
2018-07-12 10:30:00,34.53,34.56,34.4,34.47,233073.0,29.2907,29.3162,29.1805,29.2398,233073.0
2018-07-12 11:00:00,34.48,34.53,34.46,34.51,129521.0,29.2483,29.2907,29.2314,29.2738,129521.0
2018-07-12 11:30:00,34.51,34.62,34.51,34.61,130791.0,29.2738,29.3671,29.2738,29.3586,130791.0
2018-07-12 12:00:00,34.61,34.71,34.58,34.62,130535.0,29.3586,29.4434,29.3332,29.3671,130535.0
2018-07-12 12:30:00,34.62,34.72,34.57,34.7,116473.0,29.3671,29.4519,29.3247,29.4349,116473.0
2018-07-12 13:00:00,34.71,34.72,34.61,34.66,149030.0,29.4434,29.4519,29.3586,29.401,149030.0
2018-07-12 13:30:00,34.67,34.7,34.6,34.66,117035.0,29.4095,29.4349,29.3501,29.401,117035.0
2018-07-12 14:00:00,34.66,34.69,34.63,34.66,118536.0,29.401,29.4265,29.3756,29.401,118536.0
2018-07-12 14:30:00,34.66,34.74,34.64,34.73,243504.0,29.401,29.4689,29.3841,29.4604,243504.0
2018-07-12 15:00:00,34.73,34.82,34.72,34.78,269600.0,29.4604,29.5367,29.4519,29.5028,269600.0
2018-07-12 15:30:00,34.78,34.79,34.68,34.74,669213.0,29.5028,29.5113,29.418,29.4689,669213.0
2018-07-13 09:30:00,34.72,35.12,34.72,35.1,228542.0,29.4519,29.7912,29.4519,29.7743,228542.0
2018-07-13 10:00:00,35.09,35.11,34.94,34.95,159008.0,29.7658,29.7827,29.6385,29.647,159008.0
2018-07-13 10:30:00,34.96,35.29,34.95,35.09,418192.0,29.6555,29.9354,29.647,29.7658,418192.0
2018-07-13 11:00:00,35.09,35.27,35.02,35.25,215565.0,29.7658,29.9185,29.7064,29.9015,215565.0
2018-07-13 11:30:00,35.26,35.26,35.11,35.13,113335.0,29.91,29.91,29.7827,29.7997,113335.0
2018-07-13 12:00:00,35.13,35.14,34.99,34.99,164334.0,29.7997,29.8082,29.6809,29.6809,164334.0
2018-07-13 12:30:00,34.99,35.1,34.98,35.09,122018.0,29.6809,29.7743,29.6725,29.7658,122018.0
2018-07-13 13:00:00,35.09,35.13,35.05,35.1,256794.0,29.7658,29.7997,29.7318,29.7743,256794.0
2018-07-13 13:30:00,35.09,35.26,35.02,35.22,276931.0,29.7658,29.91,29.7064,29.876,276931.0
2018-07-13 14:00:00,35.22,35.23,35.07,35.08,136768.0,29.876,29.8845,29.7488,29.7573,136768.0
2018-07-13 14:30:00,35.08,35.18,35.07,35.16,127246.0,29.7573,29.8421,29.7488,29.8252,127246.0
2018-07-13 15:00:00,35.16,35.17,35.07,35.08,130877.0,29.8252,29.8336,29.7488,29.7573,130877.0
2018-07-13 15:30:00,35.08,35.14,35.03,35.11,576416.0,29.7573,29.8082,29.7149,29.7827,576416.0
2018-07-16 09:30:00,35.13,35.22,34.93,34.99,145510.0,29.7997,29.876,29.63,29.6809,145510.0
2018-07-16 10:00:00,34.99,34.99,34.78,34.81,121360.0,29.6809,29.6809,29.5028,29.5283,121360.0
2018-07-16 10:30:00,34.81,34.88,34.55,34.56,154155.0,29.5283,29.5876,29.3077,29.3162,154155.0
2018-07-16 11:00:00,34.56,34.81,34.56,34.77,133687.0,29.3162,29.5283,29.3162,29.4943,133687.0
2018-07-16 11:30:00,34.77,34.84,34.67,34.74,120575.0,29.4943,29.5537,29.4095,29.4689,120575.0
2018-07-16 12:00:00,34.75,34.86,34.7,34.81,82376.0,29.4774,29.5707,29.4349,29.5283,82376.0
2018-07-16 12:30:00,34.81,34.83,34.77,34.82,90012.0,29.5283,29.5452,29.4943,29.5367,90012.0
2018-07-16 13:00:00,34.83,34.85,34.81,34.82,86568.0,29.5452,29.5622,29.5283,29.5367,86568.0
2018-07-16 13:30:00,34.82,34.82,34.76,34.77,72743.0,29.5367,29.5367,29.4858,29.4943,72743.0
2018-07-16 14:00:00,34.77,34.89,34.75,34.89,155035.0,29.4943,29.5961,29.4774,29.5961,155035.0
2018-07-16 14:30:00,34.89,34.89,34.78,34.8,158876.0,29.5961,29.5961,29.5028,29.5198,158876.0
2018-07-16 15:00:00,34.8,34.81,34.74,34.77,119955.0,29.5198,29.5283,29.4689,29.4943,119955.0
2018-07-16 15:30:00,34.78,34.81,34.7,34.76,454418.0,29.5028,29.5283,29.4349,29.4858,454418.0
2018-07-17 09:30:00,34.61,35.12,34.54,35.02,457137.0,29.3586,29.7912,29.2992,29.7064,457137.0
2018-07-17 10:00:00,35.02,35.19,35.01,35.1,171844.0,29.7064,29.8506,29.6979,29.7743,171844.0
2018-07-17 10:30:00,35.1,35.17,35.06,35.15,133514.0,29.7743,29.8336,29.7403,29.8167,133514.0
2018-07-17 11:00:00,35.15,35.29,35.15,35.29,233689.0,29.8167,29.9354,29.8167,29.9354,233689.0
2018-07-17 11:30:00,35.28,35.36,35.23,35.3,136661.0,29.9269,29.9948,29.8845,29.9439,136661.0
2018-07-17 12:00:00,35.3,35.37,35.24,35.32,122210.0,29.9439,30.0033,29.893,29.9609,122210.0
2018-07-17 12:30:00,35.32,35.4,35.27,35.4,110075.0,29.9609,30.0287,29.9185,30.0287,110075.0
2018-07-17 13:00:00,35.39,35.44,35.33,35.36,109501.0,30.0203,30.0627,29.9694,29.9948,109501.0
2018-07-17 13:30:00,35.36,35.38,35.29,35.3,136376.0,29.9948,30.0118,29.9354,29.9439,136376.0
2018-07-17 14:00:00,35.31,35.32,35.23,35.31,411622.0,29.9524,29.9609,29.8845,29.9524,411622.0
2018-07-17 14:30:00,35.31,35.35,35.25,35.26,365357.0,29.9524,29.9863,29.9015,29.91,365357.0
2018-07-17 15:00:00,35.27,35.32,35.26,35.3,256171.0,29.9185,29.9609,29.91,29.9439,256171.0
2018-07-17 15:30:00,35.3,35.36,35.29,35.32,870695.0,29.9439,29.9948,29.9354,29.9609,870695.0
2018-07-18 09:30:00,35.24,35.47,35.02,35.14,245099.0,29.893,30.0881,29.7064,29.8082,245099.0
2018-07-18 10:00:00,35.12,35.21,35.12,35.18,162857.0,29.7912,29.8676,29.7912,29.8421,162857.0
2018-07-18 10:30:00,35.17,35.19,35.05,35.09,187912.0,29.8336,29.8506,29.7318,29.7658,187912.0
2018-07-18 11:00:00,35.09,35.15,35.05,35.15,133868.0,29.7658,29.8167,29.7318,29.8167,133868.0
2018-07-18 11:30:00,35.15,35.26,35.12,35.23,135911.0,29.8167,29.91,29.7912,29.8845,135911.0
2018-07-18 12:00:00,35.23,35.45,35.21,35.43,175061.0,29.8845,30.0711,29.8676,30.0542,175061.0
2018-07-18 12:30:00,35.42,35.46,35.33,35.38,418865.0,30.0457,30.0796,29.9694,30.0118,418865.0
2018-07-18 13:00:00,35.38,35.41,35.29,35.32,214077.0,30.0118,30.0372,29.9354,29.9609,214077.0
2018-07-18 13:30:00,35.31,35.33,35.28,35.3,148331.0,29.9524,29.9694,29.9269,29.9439,148331.0
2018-07-18 14:00:00,35.3,35.36,35.3,35.36,133919.0,29.9439,29.9948,29.9439,29.9948,133919.0
2018-07-18 14:30:00,35.35,35.4,35.34,35.39,140322.0,29.9863,30.0287,29.9778,30.0203,140322.0
2018-07-18 15:00:00,35.38,35.41,35.36,35.4,180853.0,30.0118,30.0372,29.9948,30.0287,180853.0
2018-07-18 15:30:00,35.4,35.44,35.37,35.42,579417.0,30.0287,30.0627,30.0033,30.0457,579417.0
2018-07-19 09:30:00,35.31,35.42,35.25,35.34,167563.0,29.9524,30.0457,29.9015,29.9778,167563.0
2018-07-19 10:00:00,35.34,35.46,35.31,35.42,203310.0,29.9778,30.0796,29.9524,30.0457,203310.0
2018-07-19 10:30:00,35.43,35.58,35.42,35.52,229078.0,30.0542,30.1814,30.0457,30.1305,229078.0
2018-07-19 11:00:00,35.52,35.6,35.45,35.58,141915.0,30.1305,30.1984,30.0711,30.1814,141915.0
2018-07-19 11:30:00,35.58,35.75,35.56,35.7,198798.0,30.1814,30.3256,30.1645,30.2832,198798.0
2018-07-19 12:00:00,35.7,35.85,35.68,35.84,198140.0,30.2832,30.4105,30.2663,30.402,198140.0
2018-07-19 12:30:00,35.84,35.9,35.81,35.87,225600.0,30.402,30.4529,30.3765,30.4274,225600.0
2018-07-19 13:00:00,35.88,35.99,35.81,35.91,236328.0,30.4359,30.5292,30.3765,30.4614,236328.0
2018-07-19 13:30:00,35.9,35.94,35.82,35.82,156950.0,30.4529,30.4868,30.385,30.385,156950.0
2018-07-19 14:00:00,35.82,35.9,35.82,35.88,296510.0,30.385,30.4529,30.385,30.4359,296510.0
2018-07-19 14:30:00,35.88,35.92,35.78,35.84,705903.0,30.4359,30.4698,30.3511,30.402,705903.0
2018-07-19 15:00:00,35.84,35.92,35.83,35.89,273694.0,30.402,30.4698,30.3935,30.4444,273694.0
2018-07-19 15:30:00,35.89,35.94,35.84,35.85,731350.0,30.4444,30.4868,30.402,30.4105,731350.0
2018-07-20 09:30:00,35.7,35.94,35.57,35.72,541516.0,30.2832,30.4868,30.1729,30.3002,541516.0
2018-07-20 10:00:00,35.72,35.93,35.71,35.93,205315.0,30.3002,30.4783,30.2917,30.4783,205315.0
2018-07-20 10:30:00,35.92,35.96,35.87,35.91,279587.0,30.4698,30.5038,30.4274,30.4614,279587.0
2018-07-20 11:00:00,35.91,36.13,35.9,36.07,240876.0,30.4614,30.648,30.4529,30.5971,240876.0
2018-07-20 11:30:00,36.06,36.15,36.0,36.04,186964.0,30.5886,30.6649,30.5377,30.5716,186964.0
2018-07-20 12:00:00,36.04,36.23,36.03,36.19,173245.0,30.5716,30.7328,30.5631,30.6989,173245.0
2018-07-20 12:30:00,36.19,36.22,36.11,36.15,163325.0,30.6989,30.7243,30.631,30.6649,163325.0
2018-07-20 13:00:00,36.14,36.18,36.11,36.12,123366.0,30.6565,30.6904,30.631,30.6395,123366.0
2018-07-20 13:30:00,36.13,36.27,36.1,36.27,164449.0,30.648,30.7667,30.6225,30.7667,164449.0
2018-07-20 14:00:00,36.27,36.34,36.18,36.22,258904.0,30.7667,30.8261,30.6904,30.7243,258904.0
2018-07-20 14:30:00,36.22,36.22,36.13,36.16,180722.0,30.7243,30.7243,30.648,30.6734,180722.0
2018-07-20 15:00:00,36.16,36.18,36.1,36.12,245358.0,30.6734,30.6904,30.6225,30.6395,245358.0
2018-07-20 15:30:00,36.12,36.15,36.08,36.14,941790.0,30.6395,30.6649,30.6056,30.6565,941790.0
2018-07-23 09:30:00,35.98,36.12,35.74,36.11,290821.0,30.5207,30.6395,30.3171,30.631,290821.0
2018-07-23 10:00:00,36.11,36.18,35.99,36.01,326316.0,30.631,30.6904,30.5292,30.5462,326316.0
2018-07-23 10:30:00,36.02,36.09,35.79,35.82,391529.0,30.5547,30.614,30.3596,30.385,391529.0
2018-07-23 11:00:00,35.81,35.9,35.81,35.84,195367.0,30.3765,30.4529,30.3765,30.402,195367.0
2018-07-23 11:30:00,35.85,35.9,35.79,35.89,120120.0,30.4105,30.4529,30.3596,30.4444,120120.0
2018-07-23 12:00:00,35.89,35.9,35.82,35.83,83961.0,30.4444,30.4529,30.385,30.3935,83961.0
2018-07-23 12:30:00,35.83,35.91,35.82,35.87,160706.0,30.3935,30.4614,30.385,30.4274,160706.0
2018-07-23 13:00:00,35.87,35.95,35.79,35.79,313854.0,30.4274,30.4953,30.3596,30.3596,313854.0
2018-07-23 13:30:00,35.8,35.81,35.69,35.79,118914.0,30.368,30.3765,30.2747,30.3596,118914.0
2018-07-23 14:00:00,35.79,35.92,35.77,35.83,109693.0,30.3596,30.4698,30.3426,30.3935,109693.0
2018-07-23 14:30:00,35.82,35.83,35.72,35.72,97962.0,30.385,30.3935,30.3002,30.3002,97962.0
2018-07-23 15:00:00,35.72,35.73,35.56,35.59,180171.0,30.3002,30.3087,30.1645,30.1899,180171.0
2018-07-23 15:30:00,35.6,35.6,35.54,35.56,507536.0,30.1984,30.1984,30.1475,30.1645,507536.0
2018-07-24 09:30:00,35.69,35.87,35.56,35.63,152568.0,30.2747,30.4274,30.1645,30.2238,152568.0
2018-07-24 10:00:00,35.61,35.65,35.55,35.6,124843.0,30.2069,30.2408,30.156,30.1984,124843.0
2018-07-24 10:30:00,35.6,35.76,35.58,35.66,141138.0,30.1984,30.3341,30.1814,30.2493,141138.0
2018-07-24 11:00:00,35.67,35.77,35.56,35.77,146205.0,30.2578,30.3426,30.1645,30.3426,146205.0
2018-07-24 11:30:00,35.77,35.79,35.61,35.73,117914.0,30.3426,30.3596,30.2069,30.3087,117914.0
2018-07-24 12:00:00,35.73,35.84,35.73,35.79,107564.0,30.3087,30.402,30.3087,30.3596,107564.0
2018-07-24 12:30:00,35.78,35.84,35.74,35.77,90533.0,30.3511,30.402,30.3171,30.3426,90533.0
2018-07-24 13:00:00,35.76,35.82,35.65,35.65,104144.0,30.3341,30.385,30.2408,30.2408,104144.0
2018-07-24 13:30:00,35.65,35.68,35.58,35.61,96334.0,30.2408,30.2663,30.1814,30.2069,96334.0
2018-07-24 14:00:00,35.6,35.6,35.43,35.43,139650.0,30.1984,30.1984,30.0542,30.0542,139650.0
2018-07-24 14:30:00,35.43,35.53,35.41,35.51,135903.0,30.0542,30.139,30.0372,30.122,135903.0
2018-07-24 15:00:00,35.51,35.53,35.46,35.48,133409.0,30.122,30.139,30.0796,30.0966,133409.0
2018-07-24 15:30:00,35.49,35.53,35.41,35.51,414587.0,30.1051,30.139,30.0372,30.122,414587.0
2018-07-25 09:30:00,35.36,35.71,35.28,35.5,277398.0,29.9948,30.2917,29.9269,30.1136,277398.0
2018-07-25 10:00:00,35.5,35.52,35.38,35.4,134607.0,30.1136,30.1305,30.0118,30.0287,134607.0
2018-07-25 10:30:00,35.4,35.55,35.25,35.32,143350.0,30.0287,30.156,29.9015,29.9609,143350.0
2018-07-25 11:00:00,35.32,35.36,35.24,35.25,156621.0,29.9609,29.9948,29.893,29.9015,156621.0
2018-07-25 11:30:00,35.26,35.55,35.17,35.47,689231.0,29.91,30.156,29.8336,30.0881,689231.0
2018-07-25 12:00:00,35.48,35.48,35.18,35.19,139005.0,30.0966,30.0966,29.8421,29.8506,139005.0
2018-07-25 12:30:00,35.19,35.34,35.11,35.34,205790.0,29.8506,29.9778,29.7827,29.9778,205790.0
2018-07-25 13:00:00,35.35,35.36,35.23,35.23,123312.0,29.9863,29.9948,29.8845,29.8845,123312.0
2018-07-25 13:30:00,35.23,35.44,35.22,35.4,123162.0,29.8845,30.0627,29.876,30.0287,123162.0
2018-07-25 14:00:00,35.4,35.47,35.28,35.29,186550.0,30.0287,30.0881,29.9269,29.9354,186550.0
2018-07-25 14:30:00,35.29,35.38,35.28,35.31,261844.0,29.9354,30.0118,29.9269,29.9524,261844.0
2018-07-25 15:00:00,35.31,35.33,35.22,35.24,264102.0,29.9524,29.9694,29.876,29.893,264102.0
2018-07-25 15:30:00,35.24,35.52,35.21,35.47,777990.0,29.893,30.1305,29.8676,30.0881,777990.0
2018-07-26 09:30:00,35.47,35.99,35.18,35.9,331011.0,30.0881,30.5292,29.8421,30.4529,331011.0
2018-07-26 10:00:00,35.9,35.93,35.75,35.79,224959.0,30.4529,30.4783,30.3256,30.3596,224959.0
2018-07-26 10:30:00,35.8,35.98,35.79,35.82,320327.0,30.368,30.5207,30.3596,30.385,320327.0
2018-07-26 11:00:00,35.82,35.85,35.74,35.75,126478.0,30.385,30.4105,30.3171,30.3256,126478.0
2018-07-26 11:30:00,35.75,35.86,35.75,35.85,130624.0,30.3256,30.4189,30.3256,30.4105,130624.0
2018-07-26 12:00:00,35.85,35.94,35.83,35.86,154843.0,30.4105,30.4868,30.3935,30.4189,154843.0
2018-07-26 12:30:00,35.86,35.87,35.8,35.86,73462.0,30.4189,30.4274,30.368,30.4189,73462.0
2018-07-26 13:00:00,35.86,35.99,35.84,35.97,80981.0,30.4189,30.5292,30.402,30.5122,80981.0
2018-07-26 13:30:00,35.98,35.98,35.87,35.88,90465.0,30.5207,30.5207,30.4274,30.4359,90465.0
2018-07-26 14:00:00,35.89,35.92,35.87,35.89,144433.0,30.4444,30.4698,30.4274,30.4444,144433.0
2018-07-26 14:30:00,35.89,35.91,35.85,35.9,141991.0,30.4444,30.4614,30.4105,30.4529,141991.0
2018-07-26 15:00:00,35.9,35.9,35.74,35.79,218153.0,30.4529,30.4529,30.3171,30.3596,218153.0
2018-07-26 15:30:00,35.78,35.81,35.69,35.72,507884.0,30.3511,30.3765,30.2747,30.3002,507884.0
2018-07-27 09:30:00,35.84,36.06,35.69,36.0,252393.0,30.402,30.5886,30.2747,30.5377,252393.0
2018-07-27 10:00:00,36.03,36.06,35.84,35.98,185411.0,30.5631,30.5886,30.402,30.5207,185411.0
2018-07-27 10:30:00,35.97,36.03,35.92,35.98,175751.0,30.5122,30.5631,30.4698,30.5207,175751.0
2018-07-27 11:00:00,35.98,35.99,35.9,35.95,150954.0,30.5207,30.5292,30.4529,30.4953,150954.0
2018-07-27 11:30:00,35.94,35.99,35.93,35.95,139814.0,30.4868,30.5292,30.4783,30.4953,139814.0
2018-07-27 12:00:00,35.96,35.97,35.89,35.93,141156.0,30.5038,30.5122,30.4444,30.4783,141156.0
2018-07-27 12:30:00,35.93,35.93,35.81,35.83,78636.0,30.4783,30.4783,30.3765,30.3935,78636.0
2018-07-27 13:00:00,35.82,35.87,35.74,35.8,120539.0,30.385,30.4274,30.3171,30.368,120539.0
2018-07-27 13:30:00,35.79,35.86,35.73,35.85,131353.0,30.3596,30.4189,30.3087,30.4105,131353.0
2018-07-27 14:00:00,35.84,35.89,35.83,35.86,113864.0,30.402,30.4444,30.3935,30.4189,113864.0
2018-07-27 14:30:00,35.85,35.95,35.84,35.92,166146.0,30.4105,30.4953,30.402,30.4698,166146.0
2018-07-27 15:00:00,35.93,36.04,35.92,36.0,176036.0,30.4783,30.5716,30.4698,30.5377,176036.0
2018-07-27 15:30:00,36.0,36.11,35.98,36.05,549251.0,30.5377,30.631,30.5207,30.5801,549251.0
2018-07-30 09:30:00,36.11,36.53,36.05,36.45,529894.0,30.631,30.9873,30.5801,30.9194,529894.0
2018-07-30 10:00:00,36.45,36.51,36.27,36.49,487948.0,30.9194,30.9703,30.7667,30.9533,487948.0
2018-07-30 10:30:00,36.49,36.6,36.3,36.34,433041.0,30.9533,31.0467,30.7922,30.8261,433041.0
2018-07-30 11:00:00,36.34,36.45,36.28,36.42,242828.0,30.8261,30.9194,30.7752,30.894,242828.0
2018-07-30 11:30:00,36.42,36.46,36.38,36.41,176772.0,30.894,30.9279,30.86,30.8855,176772.0
2018-07-30 12:00:00,36.41,36.43,36.3,36.38,219812.0,30.8855,30.9025,30.7922,30.86,219812.0
2018-07-30 12:30:00,36.39,36.53,36.38,36.49,168693.0,30.8685,30.9873,30.86,30.9533,168693.0
2018-07-30 13:00:00,36.49,36.58,36.37,36.57,192756.0,30.9533,31.0297,30.8516,31.0212,192756.0
2018-07-30 13:30:00,36.58,36.63,36.51,36.62,182614.0,31.0297,31.0721,30.9703,31.0636,182614.0
2018-07-30 14:00:00,36.62,36.63,36.49,36.54,189644.0,31.0636,31.0721,30.9533,30.9958,189644.0
2018-07-30 14:30:00,36.55,36.55,36.45,36.48,326521.0,31.0042,31.0042,30.9194,30.9449,326521.0
2018-07-30 15:00:00,36.48,36.5,36.4,36.44,331773.0,30.9449,30.9618,30.877,30.9109,331773.0
2018-07-30 15:30:00,36.44,36.5,36.39,36.48,1106222.0,30.9109,30.9618,30.8685,30.9449,1106222.0
2018-07-31 09:30:00,36.53,37.22,36.16,36.79,725756.0,30.9873,31.5726,30.6734,31.2078,725756.0
2018-07-31 10:00:00,36.77,37.12,36.76,36.9,385751.0,31.1909,31.4878,31.1824,31.3011,385751.0
2018-07-31 10:30:00,36.91,37.36,36.78,37.17,699569.0,31.3096,31.6913,31.1993,31.5302,699569.0
2018-07-31 11:00:00,37.19,37.48,37.11,37.46,370952.0,31.5471,31.7931,31.4793,31.7762,370952.0
2018-07-31 11:30:00,37.47,37.59,36.88,36.89,363410.0,31.7847,31.8864,31.2842,31.2927,363410.0
2018-07-31 12:00:00,36.88,36.92,36.62,36.71,331934.0,31.2842,31.3181,31.0636,31.14,331934.0
2018-07-31 12:30:00,36.72,37.07,36.71,37.01,356848.0,31.1485,31.4453,31.14,31.3944,356848.0
2018-07-31 13:00:00,37.0,37.29,36.89,37.23,544480.0,31.386,31.632,31.2927,31.5811,544480.0
2018-07-31 13:30:00,37.23,37.54,37.21,37.44,412648.0,31.5811,31.844,31.5641,31.7592,412648.0
2018-07-31 14:00:00,37.44,37.5,37.32,37.42,354602.0,31.7592,31.8101,31.6574,31.7422,354602.0
2018-07-31 14:30:00,37.43,37.57,37.39,37.55,347567.0,31.7507,31.8695,31.7168,31.8525,347567.0
2018-07-31 15:00:00,37.55,37.65,37.49,37.51,402884.0,31.8525,31.9373,31.8016,31.8186,402884.0
2018-07-31 15:30:00,37.51,37.61,37.49,37.5,1438142.0,31.8186,31.9034,31.8016,31.8101,1438142.0
2018-08-01 09:30:00,36.95,37.99,36.95,37.86,1120032.0,31.3436,32.2258,31.3436,32.1155,1120032.0
2018-08-01 10:00:00,37.86,37.9,37.68,37.76,593413.0,32.1155,32.1494,31.9628,32.0307,593413.0
2018-08-01 10:30:00,37.76,38.16,37.76,38.11,550667.0,32.0307,32.37,32.0307,32.3275,550667.0
2018-08-01 11:00:00,38.12,38.14,37.95,38.08,348644.0,32.336,32.353,32.1918,32.3021,348644.0
2018-08-01 11:30:00,38.08,38.08,37.71,37.84,484087.0,32.3021,32.3021,31.9882,32.0985,484087.0
2018-08-01 12:00:00,37.83,37.97,37.7,37.91,398556.0,32.09,32.2088,31.9798,32.1579,398556.0
2018-08-01 12:30:00,37.91,37.99,37.87,37.91,400146.0,32.1579,32.2258,32.124,32.1579,400146.0
2018-08-01 13:00:00,37.92,38.16,37.92,38.06,280670.0,32.1664,32.37,32.1664,32.2851,280670.0
2018-08-01 13:30:00,38.06,38.07,37.91,38.04,265985.0,32.2851,32.2936,32.1579,32.2682,265985.0
2018-08-01 14:00:00,38.03,38.09,37.63,37.65,391514.0,32.2597,32.3106,31.9204,31.9373,391514.0
2018-08-01 14:30:00,37.65,37.88,37.59,37.88,315604.0,31.9373,32.1324,31.8864,32.1324,315604.0
2018-08-01 15:00:00,37.89,37.9,37.66,37.68,373735.0,32.1409,32.1494,31.9458,31.9628,373735.0
2018-08-01 15:30:00,37.68,37.79,37.67,37.69,1210065.0,31.9628,32.0561,31.9543,31.9713,1210065.0
2018-08-02 09:30:00,37.46,37.76,37.32,37.73,268691.0,31.7762,32.0307,31.6574,32.0052,268691.0
2018-08-02 10:00:00,37.74,37.82,37.62,37.66,254346.0,32.0137,32.0815,31.9119,31.9458,254346.0
2018-08-02 10:30:00,37.67,37.72,37.52,37.58,219262.0,31.9543,31.9967,31.8271,31.878,219262.0
2018-08-02 11:00:00,37.58,37.72,37.55,37.63,227787.0,31.878,31.9967,31.8525,31.9204,227787.0
2018-08-02 11:30:00,37.63,37.66,37.52,37.65,193724.0,31.9204,31.9458,31.8271,31.9373,193724.0
2018-08-02 12:00:00,37.65,37.85,37.64,37.81,168705.0,31.9373,32.107,31.9289,32.0731,168705.0
2018-08-02 12:30:00,37.81,37.92,37.76,37.84,137629.0,32.0731,32.1664,32.0307,32.0985,137629.0
2018-08-02 13:00:00,37.84,37.96,37.8,37.92,152498.0,32.0985,32.2003,32.0646,32.1664,152498.0
2018-08-02 13:30:00,37.93,37.98,37.9,37.95,188333.0,32.1749,32.2173,32.1494,32.1918,188333.0
2018-08-02 14:00:00,37.95,37.99,37.89,37.91,187771.0,32.1918,32.2258,32.1409,32.1579,187771.0
2018-08-02 14:30:00,37.91,37.96,37.89,37.93,236289.0,32.1579,32.2003,32.1409,32.1749,236289.0
2018-08-02 15:00:00,37.93,37.95,37.83,37.88,221318.0,32.1749,32.1918,32.09,32.1324,221318.0
2018-08-02 15:30:00,37.87,37.9,37.8,37.81,783088.0,32.124,32.1494,32.0646,32.0731,783088.0
2018-08-03 09:30:00,37.99,38.1,37.69,37.76,220851.0,32.2258,32.3191,31.9713,32.0307,220851.0
2018-08-03 10:00:00,37.76,37.8,37.59,37.77,160610.0,32.0307,32.0646,31.8864,32.0391,160610.0
2018-08-03 10:30:00,37.77,37.77,37.57,37.61,257181.0,32.0391,32.0391,31.8695,31.9034,257181.0
2018-08-03 11:00:00,37.61,37.64,37.15,37.17,542086.0,31.9034,31.9289,31.5132,31.5302,542086.0
2018-08-03 11:30:00,37.17,37.39,37.17,37.25,253491.0,31.5302,31.7168,31.5302,31.598,253491.0
2018-08-03 12:00:00,37.26,37.39,37.23,37.38,149633.0,31.6065,31.7168,31.5811,31.7083,149633.0
2018-08-03 12:30:00,37.38,37.45,37.37,37.42,176098.0,31.7083,31.7677,31.6998,31.7422,176098.0
2018-08-03 13:00:00,37.41,37.61,37.41,37.61,119566.0,31.7338,31.9034,31.7338,31.9034,119566.0
2018-08-03 13:30:00,37.61,37.69,37.49,37.66,521062.0,31.9034,31.9713,31.8016,31.9458,521062.0
2018-08-03 14:00:00,37.66,37.74,37.66,37.73,208613.0,31.9458,32.0137,31.9458,32.0052,208613.0
2018-08-03 14:30:00,37.73,37.78,37.71,37.77,98933.0,32.0052,32.0476,31.9882,32.0391,98933.0
2018-08-03 15:00:00,37.76,37.91,37.75,37.89,117047.0,32.0307,32.1579,32.0222,32.1409,117047.0
2018-08-03 15:30:00,37.88,37.99,37.85,37.94,934488.0,32.1324,32.2258,32.107,32.1833,934488.0
2018-08-06 09:30:00,38.01,38.1,37.77,37.8,213625.0,32.2427,32.3191,32.0391,32.0646,213625.0
2018-08-06 10:00:00,37.8,37.85,37.6,37.61,458363.0,32.0646,32.107,31.8949,31.9034,458363.0
2018-08-06 10:30:00,37.6,37.84,37.58,37.83,158046.0,31.8949,32.0985,31.878,32.09,158046.0
2018-08-06 11:00:00,37.84,37.85,37.72,37.84,147955.0,32.0985,32.107,31.9967,32.0985,147955.0
2018-08-06 11:30:00,37.84,37.89,37.76,37.8,143445.0,32.0985,32.1409,32.0307,32.0646,143445.0
2018-08-06 12:00:00,37.8,37.93,37.79,37.87,118389.0,32.0646,32.1749,32.0561,32.124,118389.0
2018-08-06 12:30:00,37.87,37.95,37.85,37.89,103422.0,32.124,32.1918,32.107,32.1409,103422.0
2018-08-06 13:00:00,37.88,37.93,37.86,37.89,148703.0,32.1324,32.1749,32.1155,32.1409,148703.0
2018-08-06 13:30:00,37.89,37.95,37.81,37.82,332294.0,32.1409,32.1918,32.0731,32.0815,332294.0
2018-08-06 14:00:00,37.82,37.82,37.71,37.71,305051.0,32.0815,32.0815,31.9882,31.9882,305051.0
2018-08-06 14:30:00,37.72,37.72,37.66,37.66,144656.0,31.9967,31.9967,31.9458,31.9458,144656.0
2018-08-06 15:00:00,37.66,37.72,37.61,37.7,246264.0,31.9458,31.9967,31.9034,31.9798,246264.0
2018-08-06 15:30:00,37.7,37.71,37.64,37.68,439282.0,31.9798,31.9882,31.9289,31.9628,439282.0
2018-08-07 09:30:00,37.79,37.99,37.62,37.94,223405.0,32.0561,32.2258,31.9119,32.1833,223405.0
2018-08-07 10:00:00,37.95,38.06,37.88,38.01,152579.0,32.1918,32.2851,32.1324,32.2427,152579.0
2018-08-07 10:30:00,38.01,38.07,37.95,37.97,130695.0,32.2427,32.2936,32.1918,32.2088,130695.0
2018-08-07 11:00:00,37.96,38.07,37.95,38.02,92254.0,32.2003,32.2936,32.1918,32.2512,92254.0
2018-08-07 11:30:00,38.02,38.15,37.98,38.09,224342.0,32.2512,32.3615,32.2173,32.3106,224342.0
2018-08-07 12:00:00,38.08,38.31,38.08,38.28,297173.0,32.3021,32.4972,32.3021,32.4718,297173.0
2018-08-07 12:30:00,38.27,38.36,38.17,38.18,198756.0,32.4633,32.5396,32.3784,32.3869,198756.0
2018-08-07 13:00:00,38.19,38.31,38.17,38.24,213627.0,32.3954,32.4972,32.3784,32.4378,213627.0
2018-08-07 13:30:00,38.24,38.25,38.07,38.08,389059.0,32.4378,32.4463,32.2936,32.3021,389059.0
2018-08-07 14:00:00,38.08,38.17,38.06,38.1,169751.0,32.3021,32.3784,32.2851,32.3191,169751.0
2018-08-07 14:30:00,38.09,38.11,37.98,37.98,164943.0,32.3106,32.3275,32.2173,32.2173,164943.0
2018-08-07 15:00:00,37.99,38.01,37.93,37.99,222333.0,32.2258,32.2427,32.1749,32.2258,222333.0
2018-08-07 15:30:00,37.98,38.01,37.84,37.87,672271.0,32.2173,32.2427,32.0985,32.124,672271.0
2018-08-08 09:30:00,37.8,37.9,37.67,37.79,149702.0,32.0646,32.1494,31.9543,32.0561,149702.0
2018-08-08 10:00:00,37.79,37.81,37.62,37.68,302314.0,32.0561,32.0731,31.9119,31.9628,302314.0
2018-08-08 10:30:00,37.67,37.79,37.63,37.74,315776.0,31.9543,32.0561,31.9204,32.0137,315776.0
2018-08-08 11:00:00,37.73,37.77,37.7,37.72,81334.0,32.0052,32.0391,31.9798,31.9967,81334.0
2018-08-08 11:30:00,37.72,37.8,37.71,37.77,118409.0,31.9967,32.0646,31.9882,32.0391,118409.0
2018-08-08 12:00:00,37.77,37.77,37.67,37.67,108162.0,32.0391,32.0391,31.9543,31.9543,108162.0
2018-08-08 12:30:00,37.68,37.7,37.67,37.68,332259.0,31.9628,31.9798,31.9543,31.9628,332259.0
2018-08-08 13:00:00,37.68,37.71,37.66,37.66,189946.0,31.9628,31.9882,31.9458,31.9458,189946.0
2018-08-08 13:30:00,37.67,37.68,37.62,37.63,148885.0,31.9543,31.9628,31.9119,31.9204,148885.0
2018-08-08 14:00:00,37.63,37.69,37.53,37.54,584818.0,31.9204,31.9713,31.8356,31.844,584818.0
2018-08-08 14:30:00,37.54,37.54,37.4,37.41,178852.0,31.844,31.844,31.7253,31.7338,178852.0
2018-08-08 15:00:00,37.41,37.46,37.33,37.45,427606.0,31.7338,31.7762,31.6659,31.7677,427606.0
2018-08-08 15:30:00,37.45,37.47,37.29,37.33,741764.0,31.7677,31.7847,31.632,31.6659,741764.0
2018-08-09 09:30:00,37.31,37.69,37.24,37.69,269267.0,31.6489,31.9713,31.5896,31.9713,269267.0
2018-08-09 10:00:00,37.69,37.88,37.59,37.76,160704.0,31.9713,32.1324,31.8864,32.0307,160704.0
2018-08-09 10:30:00,37.78,37.8,37.64,37.69,148059.0,32.0476,32.0646,31.9289,31.9713,148059.0
2018-08-09 11:00:00,37.68,37.7,37.58,37.65,196876.0,31.9628,31.9798,31.878,31.9373,196876.0
2018-08-09 11:30:00,37.66,37.66,37.48,37.53,401627.0,31.9458,31.9458,31.7931,31.8356,401627.0
2018-08-09 12:00:00,37.53,37.54,37.41,37.47,389053.0,31.8356,31.844,31.7338,31.7847,389053.0
2018-08-09 12:30:00,37.47,37.55,37.44,37.5,210995.0,31.7847,31.8525,31.7592,31.8101,210995.0
2018-08-09 13:00:00,37.49,37.51,37.39,37.4,286678.0,31.8016,31.8186,31.7168,31.7253,286678.0
2018-08-09 13:30:00,37.4,37.51,37.39,37.51,232143.0,31.7253,31.8186,31.7168,31.8186,232143.0
2018-08-09 14:00:00,37.51,37.53,37.44,37.45,118724.0,31.8186,31.8356,31.7592,31.7677,118724.0
2018-08-09 14:30:00,37.45,37.52,37.28,37.3,400274.0,31.7677,31.8271,31.6235,31.6404,400274.0
2018-08-09 15:00:00,37.3,37.39,37.25,37.37,258857.0,31.6404,31.7168,31.598,31.6998,258857.0
2018-08-09 15:30:00,37.37,37.37,37.25,37.32,616266.0,31.6998,31.6998,31.598,31.6574,616266.0
2018-08-10 09:30:00,37.17,37.2,36.68,36.82,405696.0,31.5302,31.5556,31.1145,31.2333,405696.0
2018-08-10 10:00:00,36.82,36.89,36.65,36.8,228133.0,31.2333,31.2927,31.0891,31.2163,228133.0
2018-08-10 10:30:00,36.81,37.03,36.77,36.99,149850.0,31.2248,31.4114,31.1909,31.3775,149850.0
2018-08-10 11:00:00,37.0,37.01,36.86,36.96,87340.0,31.386,31.3944,31.2672,31.352,87340.0
2018-08-10 11:30:00,36.95,37.04,36.9,36.91,136308.0,31.3436,31.4199,31.3011,31.3096,136308.0
2018-08-10 12:00:00,36.91,36.92,36.83,36.85,101008.0,31.3096,31.3181,31.2418,31.2587,101008.0
2018-08-10 12:30:00,36.86,36.87,36.8,36.85,76354.0,31.2672,31.2757,31.2163,31.2587,76354.0
2018-08-10 13:00:00,36.85,36.86,36.75,36.8,108439.0,31.2587,31.2672,31.1739,31.2163,108439.0
2018-08-10 13:30:00,36.8,36.83,36.68,36.8,353041.0,31.2163,31.2418,31.1145,31.2163,353041.0
2018-08-10 14:00:00,36.8,36.88,36.71,36.72,165235.0,31.2163,31.2842,31.14,31.1485,165235.0
2018-08-10 14:30:00,36.71,36.86,36.67,36.85,296925.0,31.14,31.2672,31.106,31.2587,296925.0
2018-08-10 15:00:00,36.85,36.98,36.79,36.91,315195.0,31.2587,31.369,31.2078,31.3096,315195.0
2018-08-10 15:30:00,36.91,36.96,36.84,36.89,704205.0,31.3096,31.352,31.2502,31.2927,704205.0
2018-08-13 09:30:00,36.96,37.05,36.73,36.8,203165.0,31.352,31.4284,31.1569,31.2163,203165.0
2018-08-13 10:00:00,36.8,36.84,36.62,36.64,317030.0,31.2163,31.2502,31.0636,31.0806,317030.0
2018-08-13 10:30:00,36.64,36.7,36.49,36.53,399634.0,31.0806,31.1315,30.9533,30.9873,399634.0
2018-08-13 11:00:00,36.53,36.68,36.5,36.56,519883.0,30.9873,31.1145,30.9618,31.0127,519883.0
2018-08-13 11:30:00,36.56,36.69,36.54,36.55,360354.0,31.0127,31.123,30.9958,31.0042,360354.0
2018-08-13 12:00:00,36.54,36.55,36.42,36.46,290639.0,30.9958,31.0042,30.894,30.9279,290639.0
2018-08-13 12:30:00,36.45,36.5,36.43,36.44,111773.0,30.9194,30.9618,30.9025,30.9109,111773.0
2018-08-13 13:00:00,36.43,36.54,36.37,36.5,134311.0,30.9025,30.9958,30.8516,30.9618,134311.0
2018-08-13 13:30:00,36.51,36.66,36.51,36.64,214984.0,30.9703,31.0976,30.9703,31.0806,214984.0
2018-08-13 14:00:00,36.64,36.78,36.63,36.75,228720.0,31.0806,31.1993,31.0721,31.1739,228720.0
2018-08-13 14:30:00,36.74,36.79,36.67,36.73,104358.0,31.1654,31.2078,31.106,31.1569,104358.0
2018-08-13 15:00:00,36.74,36.79,36.66,36.77,359779.0,31.1654,31.2078,31.0976,31.1909,359779.0
2018-08-13 15:30:00,36.77,36.82,36.64,36.66,679328.0,31.1909,31.2333,31.0806,31.0976,679328.0
2018-08-14 09:30:00,36.72,36.97,36.72,36.89,241803.0,31.1485,31.3605,31.1485,31.2927,241803.0
2018-08-14 10:00:00,36.9,37.07,36.83,37.05,115426.0,31.3011,31.4453,31.2418,31.4284,115426.0
2018-08-14 10:30:00,37.05,37.16,37.01,37.09,205747.0,31.4284,31.5217,31.3944,31.4623,205747.0
2018-08-14 11:00:00,37.08,37.14,37.04,37.11,151629.0,31.4538,31.5047,31.4199,31.4793,151629.0
2018-08-14 11:30:00,37.11,37.16,37.09,37.11,113231.0,31.4793,31.5217,31.4623,31.4793,113231.0
2018-08-14 12:00:00,37.11,37.21,37.1,37.18,99892.0,31.4793,31.5641,31.4708,31.5387,99892.0
2018-08-14 12:30:00,37.17,37.2,37.1,37.1,61548.0,31.5302,31.5556,31.4708,31.4708,61548.0
2018-08-14 13:00:00,37.1,37.15,37.04,37.06,81672.0,31.4708,31.5132,31.4199,31.4369,81672.0
2018-08-14 13:30:00,37.06,37.06,36.96,37.05,269032.0,31.4369,31.4369,31.352,31.4284,269032.0
2018-08-14 14:00:00,37.05,37.1,37.01,37.08,98728.0,31.4284,31.4708,31.3944,31.4538,98728.0
2018-08-14 14:30:00,37.08,37.09,37.0,37.01,194653.0,31.4538,31.4623,31.386,31.3944,194653.0
2018-08-14 15:00:00,37.01,37.12,37.0,37.09,120840.0,31.3944,31.4878,31.386,31.4623,120840.0
2018-08-14 15:30:00,37.09,37.12,36.97,37.0,420232.0,31.4623,31.4878,31.3605,31.386,420232.0
2018-08-15 09:30:00,36.41,36.88,36.41,36.85,335532.0,30.8855,31.2842,30.8855,31.2587,335532.0
2018-08-15 10:00:00,36.84,37.01,36.81,36.98,216244.0,31.2502,31.3944,31.2248,31.369,216244.0
2018-08-15 10:30:00,36.97,37.02,36.8,36.82,164034.0,31.3605,31.4029,31.2163,31.2333,164034.0
2018-08-15 11:00:00,36.82,37.01,36.8,36.98,423546.0,31.2333,31.3944,31.2163,31.369,423546.0
2018-08-15 11:30:00,36.99,37.16,36.95,37.09,204312.0,31.3775,31.5217,31.3436,31.4623,204312.0
2018-08-15 12:00:00,37.08,37.33,37.08,37.29,190437.0,31.4538,31.6659,31.4538,31.632,190437.0
2018-08-15 12:30:00,37.3,37.35,37.25,37.3,149750.0,31.6404,31.6829,31.598,31.6404,149750.0
2018-08-15 13:00:00,37.29,37.44,37.28,37.34,231815.0,31.632,31.7592,31.6235,31.6744,231815.0
2018-08-15 13:30:00,37.34,37.35,37.27,37.32,84606.0,31.6744,31.6829,31.615,31.6574,84606.0
2018-08-15 14:00:00,37.32,37.48,37.29,37.36,192270.0,31.6574,31.7931,31.632,31.6913,192270.0
2018-08-15 14:30:00,37.37,37.48,37.35,37.47,137053.0,31.6998,31.7931,31.6829,31.7847,137053.0
2018-08-15 15:00:00,37.47,37.58,37.47,37.52,174886.0,31.7847,31.878,31.7847,31.8271,174886.0
2018-08-15 15:30:00,37.52,37.64,37.51,37.56,731866.0,31.8271,31.9289,31.8186,31.861,731866.0
2018-08-16 09:30:00,37.57,37.71,37.49,37.49,476083.0,31.8695,31.9882,31.8016,31.8016,476083.0
2018-08-16 10:00:00,37.5,37.58,37.45,37.57,240526.0,31.8101,31.878,31.7677,31.8695,240526.0
2018-08-16 10:30:00,37.56,37.58,37.51,37.56,185591.0,31.861,31.878,31.8186,31.861,185591.0
2018-08-16 11:00:00,37.56,37.81,37.56,37.81,182436.0,31.861,32.0731,31.861,32.0731,182436.0
2018-08-16 11:30:00,37.81,37.81,37.64,37.71,250117.0,32.0731,32.0731,31.9289,31.9882,250117.0
2018-08-16 12:00:00,37.72,37.86,37.69,37.75,144095.0,31.9967,32.1155,31.9713,32.0222,144095.0
2018-08-16 12:30:00,37.75,37.8,37.68,37.75,182279.0,32.0222,32.0646,31.9628,32.0222,182279.0
2018-08-16 13:00:00,37.75,37.77,37.66,37.7,105064.0,32.0222,32.0391,31.9458,31.9798,105064.0
2018-08-16 13:30:00,37.7,37.73,37.67,37.68,129693.0,31.9798,32.0052,31.9543,31.9628,129693.0
2018-08-16 14:00:00,37.69,37.75,37.66,37.68,150883.0,31.9713,32.0222,31.9458,31.9628,150883.0
2018-08-16 14:30:00,37.68,37.75,37.59,37.62,197045.0,31.9628,32.0222,31.8864,31.9119,197045.0
2018-08-16 15:00:00,37.61,37.69,37.59,37.68,239330.0,31.9034,31.9713,31.8864,31.9628,239330.0
2018-08-16 15:30:00,37.68,37.68,37.57,37.63,590835.0,31.9628,31.9628,31.8695,31.9204,590835.0
2018-08-17 09:30:00,37.64,37.96,37.6,37.94,295431.0,31.9289,32.2003,31.8949,32.1833,295431.0
2018-08-17 10:00:00,37.94,38.11,37.94,37.97,538874.0,32.1833,32.3275,32.1833,32.2088,538874.0
2018-08-17 10:30:00,37.97,38.12,37.96,38.05,352306.0,32.2088,32.336,32.2003,32.2767,352306.0
2018-08-17 11:00:00,38.05,38.06,37.97,38.05,222063.0,32.2767,32.2851,32.2088,32.2767,222063.0
2018-08-17 11:30:00,38.05,38.26,38.04,38.23,186624.0,32.2767,32.4548,32.2682,32.4293,186624.0
2018-08-17 12:00:00,38.23,38.23,38.15,38.15,143703.0,32.4293,32.4293,32.3615,32.3615,143703.0
2018-08-17 12:30:00,38.15,38.24,38.12,38.24,146622.0,32.3615,32.4378,32.336,32.4378,146622.0
2018-08-17 13:00:00,38.23,38.42,38.23,38.4,315267.0,32.4293,32.5905,32.4293,32.5735,315267.0
2018-08-17 13:30:00,38.39,38.43,38.36,38.39,228595.0,32.5651,32.599,32.5396,32.5651,228595.0
2018-08-17 14:00:00,38.38,38.47,38.33,38.4,223507.0,32.5566,32.6329,32.5142,32.5735,223507.0
2018-08-17 14:30:00,38.4,38.42,38.33,38.41,209997.0,32.5735,32.5905,32.5142,32.582,209997.0
2018-08-17 15:00:00,38.4,38.41,38.33,38.34,167404.0,32.5735,32.582,32.5142,32.5226,167404.0
2018-08-17 15:30:00,38.35,38.36,38.2,38.25,516648.0,32.5311,32.5396,32.4039,32.4463,516648.0
2018-08-20 09:30:00,38.31,38.42,38.23,38.34,219929.0,32.4972,32.5905,32.4293,32.5226,219929.0
2018-08-20 10:00:00,38.35,38.47,38.32,38.47,467443.0,32.5311,32.6329,32.5057,32.6329,467443.0
2018-08-20 10:30:00,38.47,38.58,38.31,38.33,328720.0,32.6329,32.7262,32.4972,32.5142,328720.0
2018-08-20 11:00:00,38.33,38.37,38.22,38.37,167327.0,32.5142,32.5481,32.4209,32.5481,167327.0
2018-08-20 11:30:00,38.37,38.42,38.31,38.41,151819.0,32.5481,32.5905,32.4972,32.582,151819.0
2018-08-20 12:00:00,38.41,38.54,38.39,38.54,146903.0,32.582,32.6923,32.5651,32.6923,146903.0
2018-08-20 12:30:00,38.54,38.66,38.54,38.62,137349.0,32.6923,32.7941,32.6923,32.7602,137349.0
2018-08-20 13:00:00,38.62,38.69,38.57,38.65,275732.0,32.7602,32.8195,32.7178,32.7856,275732.0
2018-08-20 13:30:00,38.65,38.67,38.6,38.62,164147.0,32.7856,32.8026,32.7432,32.7602,164147.0
2018-08-20 14:00:00,38.62,38.75,38.61,38.74,185305.0,32.7602,32.8704,32.7517,32.862,185305.0
2018-08-20 14:30:00,38.73,38.74,38.61,38.72,240508.0,32.8535,32.862,32.7517,32.845,240508.0
2018-08-20 15:00:00,38.71,38.72,38.63,38.71,284347.0,32.8365,32.845,32.7686,32.8365,284347.0
2018-08-20 15:30:00,38.71,38.81,38.7,38.73,704927.0,32.8365,32.9213,32.828,32.8535,704927.0
2018-08-21 09:30:00,39.0,39.35,38.8,39.32,499990.0,33.0825,33.3794,32.9129,33.354,499990.0
2018-08-21 10:00:00,39.32,39.59,39.24,39.5,1104611.0,33.354,33.583,33.2861,33.5066,1104611.0
2018-08-21 10:30:00,39.51,39.52,39.37,39.43,587238.0,33.5151,33.5236,33.3964,33.4473,587238.0
2018-08-21 11:00:00,39.43,39.57,39.36,39.4,408066.0,33.4473,33.566,33.3879,33.4218,408066.0
2018-08-21 11:30:00,39.41,39.53,39.39,39.52,301728.0,33.4303,33.5321,33.4133,33.5236,301728.0
2018-08-21 12:00:00,39.52,39.7,39.52,39.69,376723.0,33.5236,33.6763,33.5236,33.6678,376723.0
2018-08-21 12:30:00,39.69,39.69,39.62,39.65,448179.0,33.6678,33.6678,33.6084,33.6339,448179.0
2018-08-21 13:00:00,39.66,39.93,39.65,39.86,554917.0,33.6424,33.8714,33.6339,33.812,554917.0
2018-08-21 13:30:00,39.85,40.33,39.78,40.27,829659.0,33.8035,34.2107,33.7442,34.1598,829659.0
2018-08-21 14:00:00,40.27,40.27,39.83,40.15,689594.0,34.1598,34.1598,33.7866,34.058,689594.0
2018-08-21 14:30:00,40.15,40.2,40.04,40.2,712011.0,34.058,34.1004,33.9647,34.1004,712011.0
2018-08-21 15:00:00,40.2,40.23,40.05,40.08,696436.0,34.1004,34.1259,33.9732,33.9986,696436.0
2018-08-21 15:30:00,40.08,40.08,39.92,40.0,1109758.0,33.9986,33.9986,33.8629,33.9308,1109758.0
2018-08-22 09:30:00,39.95,39.96,39.08,39.34,969663.0,33.8884,33.8968,33.1504,33.3709,969663.0
2018-08-22 10:00:00,39.35,39.38,39.11,39.14,550621.0,33.3794,33.4048,33.1758,33.2013,550621.0
2018-08-22 10:30:00,39.14,39.34,39.08,39.3,305616.0,33.2013,33.3709,33.1504,33.337,305616.0
2018-08-22 11:00:00,39.3,39.46,39.24,39.43,415450.0,33.337,33.4727,33.2861,33.4473,415450.0
2018-08-22 11:30:00,39.43,39.56,39.38,39.56,187162.0,33.4473,33.5575,33.4048,33.5575,187162.0
2018-08-22 12:00:00,39.55,39.74,39.53,39.73,280913.0,33.5491,33.7102,33.5321,33.7017,280913.0
2018-08-22 12:30:00,39.73,39.73,39.67,39.67,97804.0,33.7017,33.7017,33.6508,33.6508,97804.0
2018-08-22 13:00:00,39.68,39.72,39.6,39.61,187585.0,33.6593,33.6933,33.5915,33.6,187585.0
2018-08-22 13:30:00,39.61,39.79,39.59,39.76,333933.0,33.6,33.7526,33.583,33.7272,333933.0
2018-08-22 14:00:00,39.76,39.83,39.64,39.66,573446.0,33.7272,33.7866,33.6254,33.6424,573446.0
2018-08-22 14:30:00,39.67,39.77,39.6,39.61,430888.0,33.6508,33.7357,33.5915,33.6,430888.0
2018-08-22 15:00:00,39.61,39.64,39.53,39.54,292356.0,33.6,33.6254,33.5321,33.5406,292356.0
2018-08-22 15:30:00,39.55,39.68,39.53,39.61,622899.0,33.5491,33.6593,33.5321,33.6,622899.0
2018-08-23 09:30:00,39.45,39.59,39.25,39.27,367832.0,33.4642,33.583,33.2946,33.3115,367832.0
2018-08-23 10:00:00,39.26,39.36,39.21,39.33,285198.0,33.3031,33.3879,33.2606,33.3624,285198.0
2018-08-23 10:30:00,39.33,39.38,39.16,39.23,242042.0,33.3624,33.4048,33.2182,33.2776,242042.0
2018-08-23 11:00:00,39.24,39.41,39.21,39.41,269466.0,33.2861,33.4303,33.2606,33.4303,269466.0
2018-08-23 11:30:00,39.4,39.41,39.28,39.35,242929.0,33.4218,33.4303,33.32,33.3794,242929.0
2018-08-23 12:00:00,39.35,39.5,39.34,39.49,119457.0,33.3794,33.5066,33.3709,33.4982,119457.0
2018-08-23 12:30:00,39.49,39.49,39.41,39.45,97995.0,33.4982,33.4982,33.4303,33.4642,97995.0
2018-08-23 13:00:00,39.45,39.45,39.3,39.36,231910.0,33.4642,33.4642,33.337,33.3879,231910.0
2018-08-23 13:30:00,39.36,39.36,39.24,39.27,165344.0,33.3879,33.3879,33.2861,33.3115,165344.0
2018-08-23 14:00:00,39.27,39.32,39.25,39.29,161893.0,33.3115,33.354,33.2946,33.3285,161893.0
2018-08-23 14:30:00,39.3,39.32,39.22,39.24,169977.0,33.337,33.354,33.2691,33.2861,169977.0
2018-08-23 15:00:00,39.23,39.28,39.18,39.19,247374.0,33.2776,33.32,33.2352,33.2437,247374.0
2018-08-23 15:30:00,39.19,39.2,39.08,39.14,511994.0,33.2437,33.2522,33.1504,33.2013,511994.0
2018-08-24 09:30:00,39.16,39.37,39.14,39.17,184602.0,33.2182,33.3964,33.2013,33.2267,184602.0
2018-08-24 10:00:00,39.17,39.25,39.11,39.23,265283.0,33.2267,33.2946,33.1758,33.2776,265283.0
2018-08-24 10:30:00,39.23,39.32,39.22,39.23,114418.0,33.2776,33.354,33.2691,33.2776,114418.0
2018-08-24 11:00:00,39.22,39.25,39.15,39.15,80340.0,33.2691,33.2946,33.2097,33.2097,80340.0
2018-08-24 11:30:00,39.16,39.29,39.15,39.26,124021.0,33.2182,33.3285,33.2097,33.3031,124021.0
2018-08-24 12:00:00,39.27,39.32,39.24,39.29,72058.0,33.3115,33.354,33.2861,33.3285,72058.0
2018-08-24 12:30:00,39.28,39.3,39.25,39.25,75955.0,33.32,33.337,33.2946,33.2946,75955.0
2018-08-24 13:00:00,39.26,39.29,39.23,39.26,90646.0,33.3031,33.3285,33.2776,33.3031,90646.0
2018-08-24 13:30:00,39.26,39.32,39.21,39.28,128122.0,33.3031,33.354,33.2606,33.32,128122.0
2018-08-24 14:00:00,39.28,39.31,39.26,39.27,88151.0,33.32,33.3455,33.3031,33.3115,88151.0
2018-08-24 14:30:00,39.27,39.28,39.22,39.22,97954.0,33.3115,33.32,33.2691,33.2691,97954.0
2018-08-24 15:00:00,39.22,39.24,39.13,39.14,299011.0,33.2691,33.2861,33.1928,33.2013,299011.0
2018-08-24 15:30:00,39.14,39.26,39.14,39.23,737862.0,33.2013,33.3031,33.2013,33.2776,737862.0
2018-08-27 09:30:00,39.36,39.93,39.36,39.9,293756.0,33.3879,33.8714,33.3879,33.8459,293756.0
2018-08-27 10:00:00,39.9,40.08,39.84,39.89,606017.0,33.8459,33.9986,33.7951,33.8375,606017.0
2018-08-27 10:30:00,39.89,39.9,39.79,39.82,209079.0,33.8375,33.8459,33.7526,33.7781,209079.0
2018-08-27 11:00:00,39.81,39.89,39.75,39.89,121985.0,33.7696,33.8375,33.7187,33.8375,121985.0
2018-08-27 11:30:00,39.88,39.98,39.84,39.97,131274.0,33.829,33.9138,33.7951,33.9053,131274.0
2018-08-27 12:00:00,39.97,39.97,39.87,39.94,114375.0,33.9053,33.9053,33.8205,33.8799,114375.0
2018-08-27 12:30:00,39.94,39.98,39.92,39.93,108218.0,33.8799,33.9138,33.8629,33.8714,108218.0
2018-08-27 13:00:00,39.92,39.98,39.9,39.95,122493.0,33.8629,33.9138,33.8459,33.8884,122493.0
2018-08-27 13:30:00,39.94,39.97,39.85,39.94,237336.0,33.8799,33.9053,33.8035,33.8799,237336.0
2018-08-27 14:00:00,39.94,40.0,39.85,39.9,424616.0,33.8799,33.9308,33.8035,33.8459,424616.0
2018-08-27 14:30:00,39.9,39.9,39.73,39.73,606647.0,33.8459,33.8459,33.7017,33.7017,606647.0
2018-08-27 15:00:00,39.73,39.74,39.66,39.7,493597.0,33.7017,33.7102,33.6424,33.6763,493597.0
2018-08-27 15:30:00,39.7,39.74,39.6,39.72,1027933.0,33.6763,33.7102,33.5915,33.6933,1027933.0
2018-08-28 09:30:00,39.75,39.83,39.55,39.61,614949.0,33.7187,33.7866,33.5491,33.6,614949.0
2018-08-28 10:00:00,39.6,39.68,39.57,39.66,201907.0,33.5915,33.6593,33.566,33.6424,201907.0
2018-08-28 10:30:00,39.66,39.7,39.62,39.64,223256.0,33.6424,33.6763,33.6084,33.6254,223256.0
2018-08-28 11:00:00,39.64,39.66,39.59,39.61,394812.0,33.6254,33.6424,33.583,33.6,394812.0
2018-08-28 11:30:00,39.61,39.62,39.45,39.46,207588.0,33.6,33.6084,33.4642,33.4727,207588.0
2018-08-28 12:00:00,39.46,39.48,39.32,39.36,299493.0,33.4727,33.4897,33.354,33.3879,299493.0
2018-08-28 12:30:00,39.36,39.37,39.26,39.29,643547.0,33.3879,33.3964,33.3031,33.3285,643547.0
2018-08-28 13:00:00,39.29,39.31,39.18,39.21,440766.0,33.3285,33.3455,33.2352,33.2606,440766.0
2018-08-28 13:30:00,39.21,39.26,39.14,39.19,407599.0,33.2606,33.3031,33.2013,33.2437,407599.0
2018-08-28 14:00:00,39.19,39.21,39.13,39.15,489275.0,33.2437,33.2606,33.1928,33.2097,489275.0
2018-08-28 14:30:00,39.15,39.17,38.98,39.0,447287.0,33.2097,33.2267,33.0655,33.0825,447287.0
2018-08-28 15:00:00,39.0,39.08,38.9,38.95,687119.0,33.0825,33.1504,32.9977,33.0401,687119.0
2018-08-28 15:30:00,38.95,38.96,38.73,38.93,1675622.0,33.0401,33.0486,32.8535,33.0231,1675622.0
2018-08-29 09:30:00,38.89,39.03,38.48,38.5,1029586.0,32.9892,33.108,32.6414,32.6584,1029586.0
2018-08-29 10:00:00,38.49,38.7,38.43,38.59,1369769.0,32.6499,32.828,32.599,32.7347,1369769.0
2018-08-29 10:30:00,38.6,38.73,38.56,38.71,1585307.0,32.7432,32.8535,32.7093,32.8365,1585307.0
2018-08-29 11:00:00,38.71,38.73,38.62,38.63,796686.0,32.8365,32.8535,32.7602,32.7686,796686.0
2018-08-29 11:30:00,38.64,38.85,38.58,38.75,1847045.0,32.7771,32.9553,32.7262,32.8704,1847045.0
2018-08-29 12:00:00,38.75,38.95,38.74,38.84,436188.0,32.8704,33.0401,32.862,32.9468,436188.0
2018-08-29 12:30:00,38.84,39.05,38.82,38.93,369309.0,32.9468,33.1249,32.9298,33.0231,369309.0
2018-08-29 13:00:00,38.93,39.01,38.6,38.61,6166231.0,33.0231,33.091,32.7432,32.7517,6166231.0
2018-08-29 13:30:00,38.61,38.64,38.46,38.48,398339.0,32.7517,32.7771,32.6244,32.6414,398339.0
2018-08-29 14:00:00,38.48,38.59,38.48,38.51,300088.0,32.6414,32.7347,32.6414,32.6669,300088.0
2018-08-29 14:30:00,38.52,38.54,38.45,38.5,454118.0,32.6753,32.6923,32.616,32.6584,454118.0
2018-08-29 15:00:00,38.5,38.52,38.4,38.5,717617.0,32.6584,32.6753,32.5735,32.6584,717617.0
2018-08-29 15:30:00,38.5,38.57,38.38,38.43,3196715.0,32.6584,32.7178,32.5566,32.599,3196715.0
2018-08-30 09:30:00,38.28,38.49,37.89,38.31,403370.0,32.4718,32.6499,32.1409,32.4972,403370.0
2018-08-30 10:00:00,38.31,38.39,37.97,37.99,381469.0,32.4972,32.5651,32.2088,32.2258,381469.0
2018-08-30 10:30:00,38.0,38.02,37.87,37.87,223257.0,32.2342,32.2512,32.124,32.124,223257.0
2018-08-30 11:00:00,37.88,37.93,37.8,37.83,171552.0,32.1324,32.1749,32.0646,32.09,171552.0
2018-08-30 11:30:00,37.83,37.88,37.81,37.84,136371.0,32.09,32.1324,32.0731,32.0985,136371.0
2018-08-30 12:00:00,37.84,37.87,37.69,37.78,390485.0,32.0985,32.124,31.9713,32.0476,390485.0
2018-08-30 12:30:00,37.79,37.95,37.78,37.95,200488.0,32.0561,32.1918,32.0476,32.1918,200488.0
2018-08-30 13:00:00,37.95,37.96,37.87,37.92,331135.0,32.1918,32.2003,32.124,32.1664,331135.0
2018-08-30 13:30:00,37.91,37.96,37.9,37.94,198317.0,32.1579,32.2003,32.1494,32.1833,198317.0
2018-08-30 14:00:00,37.94,37.96,37.62,37.64,350375.0,32.1833,32.2003,31.9119,31.9289,350375.0
2018-08-30 14:30:00,37.64,37.81,37.63,37.68,392870.0,31.9289,32.0731,31.9204,31.9628,392870.0
2018-08-30 15:00:00,37.67,37.71,37.61,37.63,306443.0,31.9543,31.9882,31.9034,31.9204,306443.0
2018-08-30 15:30:00,37.64,37.66,37.53,37.66,1559266.0,31.9289,31.9458,31.8356,31.9458,1559266.0
2018-08-31 09:30:00,37.56,37.94,37.52,37.86,432639.0,31.861,32.1833,31.8271,32.1155,432639.0
2018-08-31 10:00:00,37.86,38.11,37.85,38.01,439620.0,32.1155,32.3275,32.107,32.2427,439620.0
2018-08-31 10:30:00,38.0,38.01,37.88,37.9,156062.0,32.2342,32.2427,32.1324,32.1494,156062.0
2018-08-31 11:00:00,37.89,37.9,37.81,37.87,165113.0,32.1409,32.1494,32.0731,32.124,165113.0
2018-08-31 11:30:00,37.87,37.9,37.78,37.82,146511.0,32.124,32.1494,32.0476,32.0815,146511.0
2018-08-31 12:00:00,37.81,37.82,37.73,37.8,155519.0,32.0731,32.0815,32.0052,32.0646,155519.0
2018-08-31 12:30:00,37.8,37.82,37.7,37.8,234257.0,32.0646,32.0815,31.9798,32.0646,234257.0
2018-08-31 13:00:00,37.8,37.85,37.77,37.81,95063.0,32.0646,32.107,32.0391,32.0731,95063.0
2018-08-31 13:30:00,37.81,37.83,37.77,37.82,109093.0,32.0731,32.09,32.0391,32.0815,109093.0
2018-08-31 14:00:00,37.82,37.82,37.67,37.7,204388.0,32.0815,32.0815,31.9543,31.9798,204388.0
2018-08-31 14:30:00,37.7,37.77,37.67,37.71,138726.0,31.9798,32.0391,31.9543,31.9882,138726.0
2018-08-31 15:00:00,37.7,37.74,37.63,37.66,175130.0,31.9798,32.0137,31.9204,31.9458,175130.0
2018-08-31 15:30:00,37.66,37.78,37.65,37.76,672690.0,31.9458,32.0476,31.9373,32.0307,672690.0
2018-09-04 09:30:00,37.75,37.76,37.51,37.62,402935.0,32.0222,32.0307,31.8186,31.9119,402935.0
2018-09-04 10:00:00,37.62,37.85,37.51,37.77,299556.0,31.9119,32.107,31.8186,32.0391,299556.0
2018-09-04 10:30:00,37.77,37.78,37.62,37.73,242859.0,32.0391,32.0476,31.9119,32.0052,242859.0
2018-09-04 11:00:00,37.73,37.73,37.55,37.57,133928.0,32.0052,32.0052,31.8525,31.8695,133928.0
2018-09-04 11:30:00,37.57,37.61,37.53,37.53,106268.0,31.8695,31.9034,31.8356,31.8356,106268.0
2018-09-04 12:00:00,37.54,37.59,37.49,37.55,104060.0,31.844,31.8864,31.8016,31.8525,104060.0
2018-09-04 12:30:00,37.56,37.57,37.51,37.57,82650.0,31.861,31.8695,31.8186,31.8695,82650.0
2018-09-04 13:00:00,37.57,37.6,37.53,37.58,78818.0,31.8695,31.8949,31.8356,31.878,78818.0
2018-09-04 13:30:00,37.57,37.65,37.54,37.64,105127.0,31.8695,31.9373,31.844,31.9289,105127.0
2018-09-04 14:00:00,37.65,37.75,37.64,37.69,175708.0,31.9373,32.0222,31.9289,31.9713,175708.0
2018-09-04 14:30:00,37.68,37.79,37.67,37.73,161003.0,31.9628,32.0561,31.9543,32.0052,161003.0
2018-09-04 15:00:00,37.73,37.81,37.72,37.76,143925.0,32.0052,32.0731,31.9967,32.0307,143925.0
2018-09-04 15:30:00,37.75,37.81,37.7,37.78,512589.0,32.0222,32.0731,31.9798,32.0476,512589.0
2018-09-05 09:30:00,37.63,37.91,37.59,37.89,286712.0,31.9204,32.1579,31.8864,32.1409,286712.0
2018-09-05 10:00:00,37.89,38.07,37.86,38.06,384322.0,32.1409,32.2936,32.1155,32.2851,384322.0
2018-09-05 10:30:00,38.06,38.3,37.97,38.2,904963.0,32.2851,32.4887,32.2088,32.4039,904963.0
2018-09-05 11:00:00,38.2,38.28,38.0,38.01,355572.0,32.4039,32.4718,32.2342,32.2427,355572.0
2018-09-05 11:30:00,38.01,38.13,38.0,38.05,292982.0,32.2427,32.3445,32.2342,32.2767,292982.0
2018-09-05 12:00:00,38.05,38.19,38.03,38.13,348211.0,32.2767,32.3954,32.2597,32.3445,348211.0
2018-09-05 12:30:00,38.13,38.17,38.06,38.09,233620.0,32.3445,32.3784,32.2851,32.3106,233620.0
2018-09-05 13:00:00,38.09,38.27,38.08,38.26,331970.0,32.3106,32.4633,32.3021,32.4548,331970.0
2018-09-05 13:30:00,38.26,38.26,38.12,38.15,195250.0,32.4548,32.4548,32.336,32.3615,195250.0
2018-09-05 14:00:00,38.15,38.19,38.04,38.1,251762.0,32.3615,32.3954,32.2682,32.3191,251762.0
2018-09-05 14:30:00,38.1,38.24,38.07,38.24,212443.0,32.3191,32.4378,32.2936,32.4378,212443.0
2018-09-05 15:00:00,38.24,38.25,38.11,38.22,287685.0,32.4378,32.4463,32.3275,32.4209,287685.0
2018-09-05 15:30:00,38.22,38.3,38.14,38.27,932394.0,32.4209,32.4887,32.353,32.4633,932394.0
2018-09-06 09:30:00,38.28,38.66,38.25,38.39,382692.0,32.4718,32.7941,32.4463,32.5651,382692.0
2018-09-06 10:00:00,38.39,38.4,38.27,38.3,349331.0,32.5651,32.5735,32.4633,32.4887,349331.0
2018-09-06 10:30:00,38.3,38.31,38.14,38.21,112422.0,32.4887,32.4972,32.353,32.4124,112422.0
2018-09-06 11:00:00,38.21,38.29,38.13,38.21,134418.0,32.4124,32.4802,32.3445,32.4124,134418.0
2018-09-06 11:30:00,38.2,38.31,38.18,38.28,455307.0,32.4039,32.4972,32.3869,32.4718,455307.0
2018-09-06 12:00:00,38.28,38.32,38.24,38.3,434577.0,32.4718,32.5057,32.4378,32.4887,434577.0
2018-09-06 12:30:00,38.3,38.4,38.29,38.37,330508.0,32.4887,32.5735,32.4802,32.5481,330508.0
2018-09-06 13:00:00,38.37,38.44,38.31,38.42,422138.0,32.5481,32.6075,32.4972,32.5905,422138.0
2018-09-06 13:30:00,38.41,38.7,38.41,38.57,649780.0,32.582,32.828,32.582,32.7178,649780.0
2018-09-06 14:00:00,38.57,38.74,38.52,38.68,308903.0,32.7178,32.862,32.6753,32.8111,308903.0
2018-09-06 14:30:00,38.68,38.8,38.65,38.78,323192.0,32.8111,32.9129,32.7856,32.8959,323192.0
2018-09-06 15:00:00,38.78,38.83,38.71,38.83,577322.0,32.8959,32.9383,32.8365,32.9383,577322.0
2018-09-06 15:30:00,38.83,38.9,38.74,38.83,1559489.0,32.9383,32.9977,32.862,32.9383,1559489.0
2018-09-07 09:30:00,38.51,38.59,38.32,38.34,318746.0,32.6669,32.7347,32.5057,32.5226,318746.0
2018-09-07 10:00:00,38.35,38.55,38.28,38.52,300276.0,32.5311,32.7008,32.4718,32.6753,300276.0
2018-09-07 10:30:00,38.52,38.71,38.49,38.58,282689.0,32.6753,32.8365,32.6499,32.7262,282689.0
2018-09-07 11:00:00,38.58,38.62,38.49,38.61,119804.0,32.7262,32.7602,32.6499,32.7517,119804.0
2018-09-07 11:30:00,38.61,38.72,38.56,38.57,278834.0,32.7517,32.845,32.7093,32.7178,278834.0
2018-09-07 12:00:00,38.57,38.59,38.34,38.34,117992.0,32.7178,32.7347,32.5226,32.5226,117992.0
2018-09-07 12:30:00,38.34,38.4,38.26,38.27,112515.0,32.5226,32.5735,32.4548,32.4633,112515.0
2018-09-07 13:00:00,38.27,38.33,38.21,38.33,228043.0,32.4633,32.5142,32.4124,32.5142,228043.0
2018-09-07 13:30:00,38.33,38.39,38.25,38.34,278438.0,32.5142,32.5651,32.4463,32.5226,278438.0
2018-09-07 14:00:00,38.34,38.45,38.32,38.37,682163.0,32.5226,32.616,32.5057,32.5481,682163.0
2018-09-07 14:30:00,38.37,38.38,38.31,38.34,173886.0,32.5481,32.5566,32.4972,32.5226,173886.0
2018-09-07 15:00:00,38.34,38.34,38.22,38.28,199814.0,32.5226,32.5226,32.4209,32.4718,199814.0
2018-09-07 15:30:00,38.28,38.36,38.25,38.3,524001.0,32.4718,32.5396,32.4463,32.4887,524001.0
2018-09-10 09:30:00,38.69,38.91,38.52,38.57,288819.0,32.8195,33.0062,32.6753,32.7178,288819.0
2018-09-10 10:00:00,38.57,38.68,38.51,38.61,171103.0,32.7178,32.8111,32.6669,32.7517,171103.0
2018-09-10 10:30:00,38.6,38.7,38.53,38.54,229848.0,32.7432,32.828,32.6838,32.6923,229848.0
2018-09-10 11:00:00,38.54,38.61,38.5,38.54,155150.0,32.6923,32.7517,32.6584,32.6923,155150.0
2018-09-10 11:30:00,38.54,38.62,38.43,38.45,170301.0,32.6923,32.7602,32.599,32.616,170301.0
2018-09-10 12:00:00,38.45,38.6,38.45,38.49,150383.0,32.616,32.7432,32.616,32.6499,150383.0
2018-09-10 12:30:00,38.48,38.54,38.48,38.51,58551.0,32.6414,32.6923,32.6414,32.6669,58551.0
2018-09-10 13:00:00,38.5,38.54,38.48,38.53,100981.0,32.6584,32.6923,32.6414,32.6838,100981.0
2018-09-10 13:30:00,38.52,38.54,38.43,38.49,129199.0,32.6753,32.6923,32.599,32.6499,129199.0
2018-09-10 14:00:00,38.48,38.55,38.48,38.53,148771.0,32.6414,32.7008,32.6414,32.6838,148771.0
2018-09-10 14:30:00,38.53,38.53,38.44,38.44,116181.0,32.6838,32.6838,32.6075,32.6075,116181.0
2018-09-10 15:00:00,38.44,38.49,38.42,38.48,127253.0,32.6075,32.6499,32.5905,32.6414,127253.0
2018-09-10 15:30:00,38.48,38.5,38.39,38.41,504379.0,32.6414,32.6584,32.5651,32.582,504379.0
2018-09-11 09:30:00,37.5,37.71,37.12,37.46,762654.0,31.8101,31.9882,31.4878,31.7762,762654.0
2018-09-11 10:00:00,37.45,37.59,37.33,37.54,265626.0,31.7677,31.8864,31.6659,31.844,265626.0
2018-09-11 10:30:00,37.53,37.61,37.45,37.59,302950.0,31.8356,31.9034,31.7677,31.8864,302950.0
2018-09-11 11:00:00,37.59,37.71,37.55,37.66,379776.0,31.8864,31.9882,31.8525,31.9458,379776.0
2018-09-11 11:30:00,37.66,37.88,37.63,37.86,150861.0,31.9458,32.1324,31.9204,32.1155,150861.0
2018-09-11 12:00:00,37.86,37.87,37.75,37.77,207123.0,32.1155,32.124,32.0222,32.0391,207123.0
2018-09-11 12:30:00,37.79,37.81,37.7,37.81,172994.0,32.0561,32.0731,31.9798,32.0731,172994.0
2018-09-11 13:00:00,37.82,37.85,37.71,37.77,201570.0,32.0815,32.107,31.9882,32.0391,201570.0
2018-09-11 13:30:00,37.78,37.82,37.75,37.78,120812.0,32.0476,32.0815,32.0222,32.0476,120812.0
2018-09-11 14:00:00,37.78,37.85,37.72,37.74,224350.0,32.0476,32.107,31.9967,32.0137,224350.0
2018-09-11 14:30:00,37.75,37.76,37.64,37.64,175465.0,32.0222,32.0307,31.9289,31.9289,175465.0
2018-09-11 15:00:00,37.64,37.68,37.51,37.55,197376.0,31.9289,31.9628,31.8186,31.8525,197376.0
2018-09-11 15:30:00,37.55,37.66,37.54,37.61,834623.0,31.8525,31.9458,31.844,31.9034,834623.0
2018-09-12 09:30:00,37.6,37.63,37.26,37.52,362265.0,31.8949,31.9204,31.6065,31.8271,362265.0
2018-09-12 10:00:00,37.52,37.58,37.45,37.48,169451.0,31.8271,31.878,31.7677,31.7931,169451.0
2018-09-12 10:30:00,37.48,37.52,37.37,37.46,202423.0,31.7931,31.8271,31.6998,31.7762,202423.0
2018-09-12 11:00:00,37.47,37.64,37.44,37.61,255841.0,31.7847,31.9289,31.7592,31.9034,255841.0
2018-09-12 11:30:00,37.61,37.62,37.42,37.53,221389.0,31.9034,31.9119,31.7422,31.8356,221389.0
2018-09-12 12:00:00,37.54,37.64,37.44,37.54,208828.0,31.844,31.9289,31.7592,31.844,208828.0
2018-09-12 12:30:00,37.55,37.61,37.52,37.61,91239.0,31.8525,31.9034,31.8271,31.9034,91239.0
2018-09-12 13:00:00,37.61,37.61,37.53,37.54,118851.0,31.9034,31.9034,31.8356,31.844,118851.0
2018-09-12 13:30:00,37.53,37.54,37.41,37.48,130415.0,31.8356,31.844,31.7338,31.7931,130415.0
2018-09-12 14:00:00,37.48,37.52,37.45,37.48,164183.0,31.7931,31.8271,31.7677,31.7931,164183.0
2018-09-12 14:30:00,37.48,37.56,37.43,37.52,157793.0,31.7931,31.861,31.7507,31.8271,157793.0
2018-09-12 15:00:00,37.51,37.59,37.48,37.58,205358.0,31.8186,31.8864,31.7931,31.878,205358.0
2018-09-12 15:30:00,37.58,37.62,37.52,37.57,589772.0,31.878,31.9119,31.8271,31.8695,589772.0
2018-09-13 09:30:00,37.88,38.02,37.66,37.72,409390.0,32.1324,32.2512,31.9458,31.9967,409390.0
2018-09-13 10:00:00,37.72,37.84,37.64,37.7,477081.0,31.9967,32.0985,31.9289,31.9798,477081.0
2018-09-13 10:30:00,37.7,37.91,37.68,37.82,659720.0,31.9798,32.1579,31.9628,32.0815,659720.0
2018-09-13 11:00:00,37.82,37.82,37.58,37.62,122637.0,32.0815,32.0815,31.878,31.9119,122637.0
2018-09-13 11:30:00,37.62,37.87,37.62,37.85,110412.0,31.9119,32.124,31.9119,32.107,110412.0
2018-09-13 12:00:00,37.86,37.89,37.79,37.87,65003.0,32.1155,32.1409,32.0561,32.124,65003.0
2018-09-13 12:30:00,37.87,37.94,37.86,37.94,148197.0,32.124,32.1833,32.1155,32.1833,148197.0
2018-09-13 13:00:00,37.95,37.97,37.89,37.93,126654.0,32.1918,32.2088,32.1409,32.1749,126654.0
2018-09-13 13:30:00,37.92,37.98,37.9,37.93,171634.0,32.1664,32.2173,32.1494,32.1749,171634.0
2018-09-13 14:00:00,37.93,37.97,37.91,37.96,74601.0,32.1749,32.2088,32.1579,32.2003,74601.0
2018-09-13 14:30:00,37.96,37.99,37.89,37.98,137031.0,32.2003,32.2258,32.1409,32.2173,137031.0
2018-09-13 15:00:00,37.98,38.01,37.95,37.99,228696.0,32.2173,32.2427,32.1918,32.2258,228696.0
2018-09-13 15:30:00,37.98,38.01,37.88,37.94,427557.0,32.2173,32.2427,32.1324,32.1833,427557.0
2018-09-14 09:30:00,37.96,38.12,37.87,38.09,143922.0,32.2003,32.336,32.124,32.3106,143922.0
2018-09-14 10:00:00,38.09,38.1,37.9,37.93,89711.0,32.3106,32.3191,32.1494,32.1749,89711.0
2018-09-14 10:30:00,37.94,37.99,37.89,37.94,98453.0,32.1833,32.2258,32.1409,32.1833,98453.0
2018-09-14 11:00:00,37.94,38.01,37.89,37.93,127925.0,32.1833,32.2427,32.1409,32.1749,127925.0
2018-09-14 11:30:00,37.93,37.99,37.9,37.95,108920.0,32.1749,32.2258,32.1494,32.1918,108920.0
2018-09-14 12:00:00,37.94,37.94,37.73,37.79,127979.0,32.1833,32.1833,32.0052,32.0561,127979.0
2018-09-14 12:30:00,37.78,37.87,37.76,37.87,55399.0,32.0476,32.124,32.0307,32.124,55399.0
2018-09-14 13:00:00,37.88,37.97,37.86,37.96,59429.0,32.1324,32.2088,32.1155,32.2003,59429.0
2018-09-14 13:30:00,37.96,37.97,37.87,37.87,117980.0,32.2003,32.2088,32.124,32.124,117980.0
2018-09-14 14:00:00,37.88,37.96,37.85,37.94,90873.0,32.1324,32.2003,32.107,32.1833,90873.0
2018-09-14 14:30:00,37.94,37.99,37.93,37.97,97076.0,32.1833,32.2258,32.1749,32.2088,97076.0
2018-09-14 15:00:00,37.97,38.0,37.93,37.94,151609.0,32.2088,32.2342,32.1749,32.1833,151609.0
2018-09-14 15:30:00,37.94,38.02,37.9,38.01,429001.0,32.1833,32.2512,32.1494,32.2427,429001.0
2018-09-17 09:30:00,37.79,37.95,37.63,37.73,406825.0,32.0561,32.1918,31.9204,32.0052,406825.0
2018-09-17 10:00:00,37.73,37.85,37.72,37.79,223710.0,32.0052,32.107,31.9967,32.0561,223710.0
2018-09-17 10:30:00,37.79,37.8,37.62,37.65,240143.0,32.0561,32.0646,31.9119,31.9373,240143.0
2018-09-17 11:00:00,37.64,37.66,37.53,37.55,303467.0,31.9289,31.9458,31.8356,31.8525,303467.0
2018-09-17 11:30:00,37.55,37.61,37.46,37.48,158299.0,31.8525,31.9034,31.7762,31.7931,158299.0
2018-09-17 12:00:00,37.48,37.51,37.4,37.49,126046.0,31.7931,31.8186,31.7253,31.8016,126046.0
2018-09-17 12:30:00,37.5,37.52,37.44,37.48,113866.0,31.8101,31.8271,31.7592,31.7931,113866.0
2018-09-17 13:00:00,37.48,37.5,37.35,37.4,105901.0,31.7931,31.8101,31.6829,31.7253,105901.0
2018-09-17 13:30:00,37.4,37.45,37.36,37.4,160656.0,31.7253,31.7677,31.6913,31.7253,160656.0
2018-09-17 14:00:00,37.4,37.42,37.33,37.34,109727.0,31.7253,31.7422,31.6659,31.6744,109727.0
2018-09-17 14:30:00,37.34,37.42,37.33,37.35,104599.0,31.6744,31.7422,31.6659,31.6829,104599.0
2018-09-17 15:00:00,37.36,37.4,37.27,37.33,235448.0,31.6913,31.7253,31.615,31.6659,235448.0
2018-09-17 15:30:00,37.33,37.36,37.21,37.25,833900.0,31.6659,31.6913,31.5641,31.598,833900.0
2018-09-18 09:30:00,37.2,37.39,36.96,36.96,288598.0,31.5556,31.7168,31.352,31.352,288598.0
2018-09-18 10:00:00,36.97,37.0,36.69,36.98,321306.0,31.3605,31.386,31.123,31.369,321306.0
2018-09-18 10:30:00,36.98,37.06,36.92,37.03,200862.0,31.369,31.4369,31.3181,31.4114,200862.0
2018-09-18 11:00:00,37.04,37.17,37.02,37.07,218144.0,31.4199,31.5302,31.4029,31.4453,218144.0
2018-09-18 11:30:00,37.07,37.14,37.02,37.1,206460.0,31.4453,31.5047,31.4029,31.4708,206460.0
2018-09-18 12:00:00,37.09,37.16,37.0,37.01,219015.0,31.4623,31.5217,31.386,31.3944,219015.0
2018-09-18 12:30:00,37.0,37.08,36.99,37.01,201345.0,31.386,31.4538,31.3775,31.3944,201345.0
2018-09-18 13:00:00,37.01,37.06,36.93,36.99,223930.0,31.3944,31.4369,31.3266,31.3775,223930.0
2018-09-18 13:30:00,36.99,37.05,36.95,36.97,225928.0,31.3775,31.4284,31.3436,31.3605,225928.0
2018-09-18 14:00:00,36.97,37.1,36.93,36.98,372476.0,31.3605,31.4708,31.3266,31.369,372476.0
2018-09-18 14:30:00,36.98,37.1,36.89,37.01,346825.0,31.369,31.4708,31.2927,31.3944,346825.0
2018-09-18 15:00:00,37.01,37.11,36.99,37.09,256223.0,31.3944,31.4793,31.3775,31.4623,256223.0
2018-09-18 15:30:00,37.1,37.14,37.07,37.1,509404.0,31.4708,31.5047,31.4453,31.4708,509404.0
2018-09-19 09:30:00,37.14,37.46,37.01,37.37,261785.0,31.5047,31.7762,31.3944,31.6998,261785.0
2018-09-19 10:00:00,37.37,37.5,37.33,37.44,227000.0,31.6998,31.8101,31.6659,31.7592,227000.0
2018-09-19 10:30:00,37.44,37.52,37.4,37.52,226848.0,31.7592,31.8271,31.7253,31.8271,226848.0
2018-09-19 11:00:00,37.52,37.55,37.34,37.36,292272.0,31.8271,31.8525,31.6744,31.6913,292272.0
2018-09-19 11:30:00,37.36,37.42,37.29,37.39,219818.0,31.6913,31.7422,31.632,31.7168,219818.0
2018-09-19 12:00:00,37.4,37.49,37.35,37.49,159083.0,31.7253,31.8016,31.6829,31.8016,159083.0
2018-09-19 12:30:00,37.48,37.5,37.43,37.5,115602.0,31.7931,31.8101,31.7507,31.8101,115602.0
2018-09-19 13:00:00,37.5,37.52,37.34,37.34,247102.0,31.8101,31.8271,31.6744,31.6744,247102.0
2018-09-19 13:30:00,37.34,37.34,37.19,37.22,237877.0,31.6744,31.6744,31.5471,31.5726,237877.0
2018-09-19 14:00:00,37.23,37.27,37.09,37.12,305294.0,31.5811,31.615,31.4623,31.4878,305294.0
2018-09-19 14:30:00,37.13,37.14,37.07,37.08,146270.0,31.4962,31.5047,31.4453,31.4538,146270.0
2018-09-19 15:00:00,37.09,37.11,36.96,37.02,405155.0,31.4623,31.4793,31.352,31.4029,405155.0
2018-09-19 15:30:00,37.02,37.08,36.98,37.01,776070.0,31.4029,31.4538,31.369,31.3944,776070.0
2018-09-20 09:30:00,37.31,37.54,37.28,37.41,316868.0,31.6489,31.844,31.6235,31.7338,316868.0
2018-09-20 10:00:00,37.41,37.44,37.28,37.34,177760.0,31.7338,31.7592,31.6235,31.6744,177760.0
2018-09-20 10:30:00,37.35,37.38,37.29,37.33,117176.0,31.6829,31.7083,31.632,31.6659,117176.0
2018-09-20 11:00:00,37.34,37.38,37.04,37.11,664027.0,31.6744,31.7083,31.4199,31.4793,664027.0
2018-09-20 11:30:00,37.11,37.21,37.06,37.2,216349.0,31.4793,31.5641,31.4369,31.5556,216349.0
2018-09-20 12:00:00,37.2,37.21,37.15,37.19,133072.0,31.5556,31.5641,31.5132,31.5471,133072.0
2018-09-20 12:30:00,37.18,37.23,37.17,37.22,130650.0,31.5387,31.5811,31.5302,31.5726,130650.0
2018-09-20 13:00:00,37.22,37.24,37.17,37.17,156388.0,31.5726,31.5896,31.5302,31.5302,156388.0
2018-09-20 13:30:00,37.17,37.21,37.15,37.19,126848.0,31.5302,31.5641,31.5132,31.5471,126848.0
2018-09-20 14:00:00,37.19,37.24,37.18,37.22,301556.0,31.5471,31.5896,31.5387,31.5726,301556.0
2018-09-20 14:30:00,37.22,37.25,37.18,37.23,351359.0,31.5726,31.598,31.5387,31.5811,351359.0
2018-09-20 15:00:00,37.22,37.36,37.2,37.34,200443.0,31.5726,31.6913,31.5556,31.6744,200443.0
2018-09-20 15:30:00,37.33,37.38,37.28,37.37,614729.0,31.6659,31.7083,31.6235,31.6998,614729.0
2018-09-21 09:30:00,36.8,37.02,36.64,36.89,1609948.0,31.4359,31.6238,31.2992,31.5128,1609948.0
2018-09-21 10:00:00,36.9,36.97,36.76,36.79,348071.0,31.5213,31.5811,31.4017,31.4274,348071.0
2018-09-21 10:30:00,36.79,36.91,36.64,36.89,350394.0,31.4274,31.5299,31.2992,31.5128,350394.0
2018-09-21 11:00:00,36.89,36.94,36.82,36.89,224182.0,31.5128,31.5555,31.453,31.5128,224182.0
2018-09-21 11:30:00,36.89,36.95,36.79,36.93,418314.0,31.5128,31.564,31.4274,31.547,418314.0
2018-09-21 12:00:00,36.93,36.94,36.83,36.84,127183.0,31.547,31.5555,31.4615,31.4701,127183.0
2018-09-21 12:30:00,36.85,36.86,36.77,36.77,295307.0,31.4786,31.4872,31.4103,31.4103,295307.0
2018-09-21 13:00:00,36.77,36.84,36.73,36.78,163663.0,31.4103,31.4701,31.3761,31.4188,163663.0
2018-09-21 13:30:00,36.79,36.79,36.69,36.69,182689.0,31.4274,31.4274,31.3419,31.3419,182689.0
2018-09-21 14:00:00,36.7,36.87,36.67,36.84,300139.0,31.3505,31.4957,31.3249,31.4701,300139.0
2018-09-21 14:30:00,36.84,36.88,36.77,36.87,192627.0,31.4701,31.5042,31.4103,31.4957,192627.0
2018-09-21 15:00:00,36.87,36.96,36.87,36.92,978521.0,31.4957,31.5726,31.4957,31.5384,978521.0
2018-09-21 15:30:00,36.91,37.08,36.88,36.96,1582133.0,31.5299,31.6751,31.5042,31.5726,1582133.0
2018-09-24 09:30:00,36.79,36.92,36.67,36.68,417392.0,31.4274,31.5384,31.3249,31.3334,417392.0
2018-09-24 10:00:00,36.68,36.71,36.5,36.54,305316.0,31.3334,31.359,31.1796,31.2138,305316.0
2018-09-24 10:30:00,36.54,36.57,36.44,36.46,231711.0,31.2138,31.2394,31.1284,31.1455,231711.0
2018-09-24 11:00:00,36.47,36.56,36.39,36.45,252533.0,31.154,31.2309,31.0857,31.1369,252533.0
2018-09-24 11:30:00,36.45,36.51,36.37,36.49,237800.0,31.1369,31.1882,31.0686,31.1711,237800.0
2018-09-24 12:00:00,36.48,36.48,36.25,36.29,147889.0,31.1626,31.1626,30.9661,31.0002,147889.0
2018-09-24 12:30:00,36.29,36.31,36.14,36.16,150004.0,31.0002,31.0173,30.8721,30.8892,150004.0
2018-09-24 13:00:00,36.16,36.19,36.06,36.09,190560.0,30.8892,30.9148,30.8038,30.8294,190560.0
2018-09-24 13:30:00,36.09,36.15,36.06,36.06,144427.0,30.8294,30.8807,30.8038,30.8038,144427.0
2018-09-24 14:00:00,36.07,36.08,35.99,36.08,240998.0,30.8123,30.8209,30.744,30.8209,240998.0
2018-09-24 14:30:00,36.08,36.17,36.05,36.16,294388.0,30.8209,30.8977,30.7952,30.8892,294388.0
2018-09-24 15:00:00,36.15,36.3,36.15,36.29,391573.0,30.8807,31.0088,30.8807,31.0002,391573.0
2018-09-24 15:30:00,36.29,36.31,36.23,36.24,434129.0,31.0002,31.0173,30.949,30.9575,434129.0
2018-09-25 09:30:00,36.11,36.17,35.95,36.0,416535.0,30.8465,30.8977,30.7098,30.7525,416535.0
2018-09-25 10:00:00,36.0,36.08,35.88,35.89,412611.0,30.7525,30.8209,30.65,30.6586,412611.0
2018-09-25 10:30:00,35.9,35.92,35.79,35.89,336087.0,30.6671,30.6842,30.5731,30.6586,336087.0
2018-09-25 11:00:00,35.88,35.89,35.8,35.89,173316.0,30.65,30.6586,30.5817,30.6586,173316.0
2018-09-25 11:30:00,35.89,35.91,35.75,35.8,208712.0,30.6586,30.6756,30.539,30.5817,208712.0
2018-09-25 12:00:00,35.81,35.86,35.76,35.79,221454.0,30.5902,30.6329,30.5475,30.5731,221454.0
2018-09-25 12:30:00,35.8,35.87,35.78,35.84,178321.0,30.5817,30.6415,30.5646,30.6158,178321.0
2018-09-25 13:00:00,35.84,35.84,35.73,35.75,196316.0,30.6158,30.6158,30.5219,30.539,196316.0
2018-09-25 13:30:00,35.75,35.77,35.64,35.71,193585.0,30.539,30.556,30.445,30.5048,193585.0
2018-09-25 14:00:00,35.71,35.83,35.69,35.77,170327.0,30.5048,30.6073,30.4877,30.556,170327.0
2018-09-25 14:30:00,35.76,35.81,35.64,35.69,209553.0,30.5475,30.5902,30.445,30.4877,209553.0
2018-09-25 15:00:00,35.69,35.77,35.65,35.68,286857.0,30.4877,30.556,30.4535,30.4792,286857.0
2018-09-25 15:30:00,35.68,35.84,35.65,35.79,877042.0,30.4792,30.6158,30.4535,30.5731,877042.0
2018-09-26 09:30:00,35.8,35.87,35.66,35.87,374536.0,30.5817,30.6415,30.4621,30.6415,374536.0
2018-09-26 10:00:00,35.88,35.96,35.75,35.84,415414.0,30.65,30.7183,30.539,30.6158,415414.0
2018-09-26 10:30:00,35.84,35.91,35.8,35.8,533969.0,30.6158,30.6756,30.5817,30.5817,533969.0
2018-09-26 11:00:00,35.79,35.81,35.69,35.75,143423.0,30.5731,30.5902,30.4877,30.539,143423.0
2018-09-26 11:30:00,35.75,35.77,35.71,35.76,165802.0,30.539,30.556,30.5048,30.5475,165802.0
2018-09-26 12:00:00,35.75,35.77,35.71,35.73,87177.0,30.539,30.556,30.5048,30.5219,87177.0
2018-09-26 12:30:00,35.73,35.82,35.72,35.82,95481.0,30.5219,30.5988,30.5133,30.5988,95481.0
2018-09-26 13:00:00,35.82,35.88,35.8,35.85,165955.0,30.5988,30.65,30.5817,30.6244,165955.0
2018-09-26 13:30:00,35.86,35.89,35.84,35.86,94631.0,30.6329,30.6586,30.6158,30.6329,94631.0
2018-09-26 14:00:00,35.86,35.91,35.79,35.82,204950.0,30.6329,30.6756,30.5731,30.5988,204950.0
2018-09-26 14:30:00,35.81,35.89,35.8,35.85,177477.0,30.5902,30.6586,30.5817,30.6244,177477.0
2018-09-26 15:00:00,35.84,35.89,35.8,35.84,206135.0,30.6158,30.6586,30.5817,30.6158,206135.0
2018-09-26 15:30:00,35.84,35.85,35.62,35.68,597033.0,30.6158,30.6244,30.4279,30.4792,597033.0
2018-09-27 09:30:00,35.66,35.66,35.44,35.54,187908.0,30.4621,30.4621,30.2741,30.3596,187908.0
2018-09-27 10:00:00,35.54,35.7,35.52,35.69,173147.0,30.3596,30.4962,30.3425,30.4877,173147.0
2018-09-27 10:30:00,35.7,35.83,35.68,35.7,292099.0,30.4962,30.6073,30.4792,30.4962,292099.0
2018-09-27 11:00:00,35.71,35.8,35.65,35.75,388220.0,30.5048,30.5817,30.4535,30.539,388220.0
2018-09-27 11:30:00,35.75,35.86,35.7,35.73,429999.0,30.539,30.6329,30.4962,30.5219,429999.0
2018-09-27 12:00:00,35.73,35.85,35.68,35.83,216518.0,30.5219,30.6244,30.4792,30.6073,216518.0
2018-09-27 12:30:00,35.82,35.82,35.75,35.75,73175.0,30.5988,30.5988,30.539,30.539,73175.0
2018-09-27 13:00:00,35.75,35.77,35.66,35.7,74510.0,30.539,30.556,30.4621,30.4962,74510.0
2018-09-27 13:30:00,35.7,35.7,35.65,35.66,65940.0,30.4962,30.4962,30.4535,30.4621,65940.0
2018-09-27 14:00:00,35.66,35.69,35.63,35.68,93444.0,30.4621,30.4877,30.4365,30.4792,93444.0
2018-09-27 14:30:00,35.68,35.69,35.58,35.59,103098.0,30.4792,30.4877,30.3937,30.4023,103098.0
2018-09-27 15:00:00,35.59,35.63,35.53,35.54,137768.0,30.4023,30.4365,30.351,30.3596,137768.0
2018-09-27 15:30:00,35.53,35.59,35.47,35.55,713016.0,30.351,30.4023,30.2998,30.3681,713016.0
2018-09-28 09:30:00,35.47,35.47,35.15,35.43,461320.0,30.2998,30.2998,30.0264,30.2656,461320.0
2018-09-28 10:00:00,35.43,35.43,35.32,35.4,146200.0,30.2656,30.2656,30.1716,30.24,146200.0
2018-09-28 10:30:00,35.4,35.41,35.29,35.3,260126.0,30.24,30.2485,30.146,30.1546,260126.0
2018-09-28 11:00:00,35.3,35.32,35.22,35.22,182883.0,30.1546,30.1716,30.0862,30.0862,182883.0
2018-09-28 11:30:00,35.22,35.31,35.21,35.29,468253.0,30.0862,30.1631,30.0777,30.146,468253.0
2018-09-28 12:00:00,35.3,35.33,35.25,35.28,139356.0,30.1546,30.1802,30.1118,30.1375,139356.0
2018-09-28 12:30:00,35.29,35.29,35.17,35.26,126292.0,30.146,30.146,30.0435,30.1204,126292.0
2018-09-28 13:00:00,35.25,35.25,35.21,35.23,107638.0,30.1118,30.1118,30.0777,30.0948,107638.0
2018-09-28 13:30:00,35.23,35.24,35.17,35.18,264957.0,30.0948,30.1033,30.0435,30.052,264957.0
2018-09-28 14:00:00,35.17,35.24,35.17,35.19,153333.0,30.0435,30.1033,30.0435,30.0606,153333.0
2018-09-28 14:30:00,35.19,35.19,35.13,35.13,101500.0,30.0606,30.0606,30.0093,30.0093,101500.0
2018-09-28 15:00:00,35.13,35.17,35.07,35.07,401724.0,30.0093,30.0435,29.9581,29.9581,401724.0
2018-09-28 15:30:00,35.07,35.14,34.99,35.0,2199820.0,29.9581,30.0179,29.8897,29.8983,2199820.0
2018-10-01 09:30:00,35.28,35.56,35.16,35.52,227978.0,30.1375,30.3767,30.035,30.3425,227978.0
2018-10-01 10:00:00,35.54,35.61,35.48,35.55,306029.0,30.3596,30.4194,30.3083,30.3681,306029.0
2018-10-01 10:30:00,35.55,35.63,35.5,35.57,488326.0,30.3681,30.4365,30.3254,30.3852,488326.0
2018-10-01 11:00:00,35.57,35.58,35.35,35.36,208053.0,30.3852,30.3937,30.1973,30.2058,208053.0
2018-10-01 11:30:00,35.36,35.39,35.3,35.37,152678.0,30.2058,30.2314,30.1546,30.2144,152678.0
2018-10-01 12:00:00,35.38,35.41,35.26,35.27,166672.0,30.2229,30.2485,30.1204,30.1289,166672.0
2018-10-01 12:30:00,35.27,35.3,35.23,35.29,154363.0,30.1289,30.1546,30.0948,30.146,154363.0
2018-10-01 13:00:00,35.29,35.34,35.29,35.33,142985.0,30.146,30.1887,30.146,30.1802,142985.0
2018-10-01 13:30:00,35.33,35.34,35.27,35.27,170261.0,30.1802,30.1887,30.1289,30.1289,170261.0
2018-10-01 14:00:00,35.27,35.31,35.23,35.28,157626.0,30.1289,30.1631,30.0948,30.1375,157626.0
2018-10-01 14:30:00,35.29,35.34,35.22,35.25,280534.0,30.146,30.1887,30.0862,30.1118,280534.0
2018-10-01 15:00:00,35.24,35.26,35.07,35.13,272246.0,30.1033,30.1204,29.9581,30.0093,272246.0
2018-10-01 15:30:00,35.13,35.21,35.07,35.19,664378.0,30.0093,30.0777,29.9581,30.0606,664378.0
2018-10-02 09:30:00,35.25,35.67,35.22,35.59,283958.0,30.1118,30.4706,30.0862,30.4023,283958.0
2018-10-02 10:00:00,35.6,35.61,35.46,35.55,167717.0,30.4108,30.4194,30.2912,30.3681,167717.0
2018-10-02 10:30:00,35.55,35.56,35.41,35.54,151487.0,30.3681,30.3767,30.2485,30.3596,151487.0
2018-10-02 11:00:00,35.54,35.62,35.5,35.55,141280.0,30.3596,30.4279,30.3254,30.3681,141280.0
2018-10-02 11:30:00,35.56,35.66,35.54,35.65,96535.0,30.3767,30.4621,30.3596,30.4535,96535.0
2018-10-02 12:00:00,35.65,35.65,35.57,35.58,103685.0,30.4535,30.4535,30.3852,30.3937,103685.0
2018-10-02 12:30:00,35.58,35.62,35.55,35.57,107712.0,30.3937,30.4279,30.3681,30.3852,107712.0
2018-10-02 13:00:00,35.57,35.6,35.53,35.54,85560.0,30.3852,30.4108,30.351,30.3596,85560.0
2018-10-02 13:30:00,35.54,35.61,35.51,35.61,118525.0,30.3596,30.4194,30.3339,30.4194,118525.0
2018-10-02 14:00:00,35.61,35.69,35.6,35.69,142387.0,30.4194,30.4877,30.4108,30.4877,142387.0
2018-10-02 14:30:00,35.69,35.73,35.65,35.66,120749.0,30.4877,30.5219,30.4535,30.4621,120749.0
2018-10-02 15:00:00,35.66,35.67,35.54,35.55,808630.0,30.4621,30.4706,30.3596,30.3681,808630.0
2018-10-02 15:30:00,35.55,35.63,35.55,35.57,689152.0,30.3681,30.4365,30.3681,30.3852,689152.0
2018-10-03 09:30:00,35.62,35.8,35.47,35.62,221576.0,30.4279,30.5817,30.2998,30.4279,221576.0
2018-10-03 10:00:00,35.6,35.75,35.58,35.7,115348.0,30.4108,30.539,30.3937,30.4962,115348.0
2018-10-03 10:30:00,35.71,35.81,35.65,35.78,115686.0,30.5048,30.5902,30.4535,30.5646,115686.0
2018-10-03 11:00:00,35.79,35.84,35.73,35.84,99044.0,30.5731,30.6158,30.5219,30.6158,99044.0
2018-10-03 11:30:00,35.83,35.86,35.71,35.71,119054.0,30.6073,30.6329,30.5048,30.5048,119054.0
2018-10-03 12:00:00,35.72,35.88,35.68,35.86,198624.0,30.5133,30.65,30.4792,30.6329,198624.0
2018-10-03 12:30:00,35.86,35.97,35.85,35.88,128325.0,30.6329,30.7269,30.6244,30.65,128325.0
2018-10-03 13:00:00,35.88,35.9,35.83,35.89,73057.0,30.65,30.6671,30.6073,30.6586,73057.0
2018-10-03 13:30:00,35.89,35.97,35.85,35.92,133227.0,30.6586,30.7269,30.6244,30.6842,133227.0
2018-10-03 14:00:00,35.93,36.07,35.9,36.02,168801.0,30.6927,30.8123,30.6671,30.7696,168801.0
2018-10-03 14:30:00,36.01,36.02,35.76,35.81,158053.0,30.7611,30.7696,30.5475,30.5902,158053.0
2018-10-03 15:00:00,35.81,35.82,35.67,35.72,239601.0,30.5902,30.5988,30.4706,30.5133,239601.0
2018-10-03 15:30:00,35.72,35.81,35.71,35.78,565357.0,30.5133,30.5902,30.5048,30.5646,565357.0
2018-10-04 09:30:00,35.62,36.32,35.62,36.27,452433.0,30.4279,31.0259,30.4279,30.9832,452433.0
2018-10-04 10:00:00,36.26,36.3,36.13,36.2,243376.0,30.9746,31.0088,30.8636,30.9234,243376.0
2018-10-04 10:30:00,36.21,36.21,36.02,36.14,212592.0,30.9319,30.9319,30.7696,30.8721,212592.0
2018-10-04 11:00:00,36.13,36.34,36.12,36.33,384508.0,30.8636,31.043,30.855,31.0344,384508.0
2018-10-04 11:30:00,36.33,36.45,36.18,36.2,370387.0,31.0344,31.1369,30.9063,30.9234,370387.0
2018-10-04 12:00:00,36.2,36.21,36.01,36.08,276461.0,30.9234,30.9319,30.7611,30.8209,276461.0
2018-10-04 12:30:00,36.08,36.24,36.06,36.16,136843.0,30.8209,30.9575,30.8038,30.8892,136843.0
2018-10-04 13:00:00,36.15,36.16,36.03,36.07,116305.0,30.8807,30.8892,30.7781,30.8123,116305.0
2018-10-04 13:30:00,36.06,36.17,36.0,36.06,151736.0,30.8038,30.8977,30.7525,30.8038,151736.0
2018-10-04 14:00:00,36.06,36.11,36.04,36.06,271812.0,30.8038,30.8465,30.7867,30.8038,271812.0
2018-10-04 14:30:00,36.06,36.24,36.04,36.23,174522.0,30.8038,30.9575,30.7867,30.949,174522.0
2018-10-04 15:00:00,36.24,36.3,36.23,36.29,305345.0,30.9575,31.0088,30.949,31.0002,305345.0
2018-10-04 15:30:00,36.29,36.38,36.28,36.36,973419.0,31.0002,31.0771,30.9917,31.06,973419.0
2018-10-05 09:30:00,36.43,36.58,36.18,36.29,521730.0,31.1198,31.248,30.9063,31.0002,521730.0
2018-10-05 10:00:00,36.29,36.44,36.28,36.43,274137.0,31.0002,31.1284,30.9917,31.1198,274137.0
2018-10-05 10:30:00,36.43,36.49,36.38,36.45,243385.0,31.1198,31.1711,31.0771,31.1369,243385.0
2018-10-05 11:00:00,36.46,36.51,36.41,36.45,635602.0,31.1455,31.1882,31.1028,31.1369,635602.0
2018-10-05 11:30:00,36.45,36.46,36.22,36.3,659697.0,31.1369,31.1455,30.9405,31.0088,659697.0
2018-10-05 12:00:00,36.3,36.39,36.28,36.35,309887.0,31.0088,31.0857,30.9917,31.0515,309887.0
2018-10-05 12:30:00,36.36,36.36,36.16,36.2,294462.0,31.06,31.06,30.8892,30.9234,294462.0
2018-10-05 13:00:00,36.19,36.27,36.17,36.21,312086.0,30.9148,30.9832,30.8977,30.9319,312086.0
2018-10-05 13:30:00,36.22,36.37,36.22,36.33,161596.0,30.9405,31.0686,30.9405,31.0344,161596.0
2018-10-05 14:00:00,36.33,36.36,36.29,36.33,204921.0,31.0344,31.06,31.0002,31.0344,204921.0
2018-10-05 14:30:00,36.33,36.44,36.31,36.44,247582.0,31.0344,31.1284,31.0173,31.1284,247582.0
2018-10-05 15:00:00,36.44,36.49,36.4,36.41,209203.0,31.1284,31.1711,31.0942,31.1028,209203.0
2018-10-05 15:30:00,36.41,36.42,36.3,36.33,727328.0,31.1028,31.1113,31.0088,31.0344,727328.0
2018-10-08 09:30:00,36.18,36.31,36.04,36.19,287908.0,30.9063,31.0173,30.7867,30.9148,287908.0
2018-10-08 10:00:00,36.19,36.24,36.11,36.2,273816.0,30.9148,30.9575,30.8465,30.9234,273816.0
2018-10-08 10:30:00,36.2,36.33,36.17,36.25,211801.0,30.9234,31.0344,30.8977,30.9661,211801.0
2018-10-08 11:00:00,36.25,36.27,36.18,36.27,153847.0,30.9661,30.9832,30.9063,30.9832,153847.0
2018-10-08 11:30:00,36.26,36.26,36.08,36.12,185344.0,30.9746,30.9746,30.8209,30.855,185344.0
2018-10-08 12:00:00,36.1,36.35,36.09,36.31,117540.0,30.8379,31.0515,30.8294,31.0173,117540.0
2018-10-08 12:30:00,36.31,36.36,36.24,36.25,245519.0,31.0173,31.06,30.9575,30.9661,245519.0
2018-10-08 13:00:00,36.24,36.29,36.15,36.17,155902.0,30.9575,31.0002,30.8807,30.8977,155902.0
2018-10-08 13:30:00,36.17,36.21,36.13,36.17,136475.0,30.8977,30.9319,30.8636,30.8977,136475.0
2018-10-08 14:00:00,36.16,36.32,36.14,36.28,150250.0,30.8892,31.0259,30.8721,30.9917,150250.0
2018-10-08 14:30:00,36.29,36.34,36.28,36.32,211336.0,31.0002,31.043,30.9917,31.0259,211336.0
2018-10-08 15:00:00,36.32,36.48,36.32,36.47,422176.0,31.0259,31.1626,31.0259,31.154,422176.0
2018-10-08 15:30:00,36.47,36.54,36.39,36.51,971507.0,31.154,31.2138,31.0857,31.1882,971507.0
2018-10-09 09:30:00,36.49,36.49,35.74,35.81,428159.0,31.1711,31.1711,30.5304,30.5902,428159.0
2018-10-09 10:00:00,35.79,35.82,35.45,35.5,306541.0,30.5731,30.5988,30.2827,30.3254,306541.0
2018-10-09 10:30:00,35.49,35.61,35.43,35.45,433292.0,30.3169,30.4194,30.2656,30.2827,433292.0
2018-10-09 11:00:00,35.45,35.61,35.45,35.59,112980.0,30.2827,30.4194,30.2827,30.4023,112980.0
2018-10-09 11:30:00,35.59,35.65,35.54,35.65,152602.0,30.4023,30.4535,30.3596,30.4535,152602.0
2018-10-09 12:00:00,35.65,35.68,35.41,35.47,112089.0,30.4535,30.4792,30.2485,30.2998,112089.0
2018-10-09 12:30:00,35.46,35.47,35.27,35.34,123078.0,30.2912,30.2998,30.1289,30.1887,123078.0
2018-10-09 13:00:00,35.34,35.46,35.34,35.37,118822.0,30.1887,30.2912,30.1887,30.2144,118822.0
2018-10-09 13:30:00,35.36,35.43,35.31,35.41,129966.0,30.2058,30.2656,30.1631,30.2485,129966.0
2018-10-09 14:00:00,35.42,35.43,35.35,35.41,113965.0,30.2571,30.2656,30.1973,30.2485,113965.0
2018-10-09 14:30:00,35.41,35.42,35.23,35.24,354908.0,30.2485,30.2571,30.0948,30.1033,354908.0
2018-10-09 15:00:00,35.24,35.25,35.07,35.1,230339.0,30.1033,30.1118,29.9581,29.9837,230339.0
2018-10-09 15:30:00,35.1,35.11,34.99,35.01,753063.0,29.9837,29.9922,29.8897,29.9068,753063.0
2018-10-10 09:30:00,34.74,34.82,34.52,34.58,462370.0,29.6762,29.7445,29.4882,29.5395,462370.0
2018-10-10 10:00:00,34.56,34.63,34.33,34.59,431158.0,29.5224,29.5822,29.3259,29.548,431158.0
2018-10-10 10:30:00,34.59,34.64,34.37,34.48,314687.0,29.548,29.5908,29.3601,29.4541,314687.0
2018-10-10 11:00:00,34.47,34.56,34.4,34.52,414716.0,29.4455,29.5224,29.3857,29.4882,414716.0
2018-10-10 11:30:00,34.52,34.79,34.42,34.74,683458.0,29.4882,29.7189,29.4028,29.6762,683458.0
2018-10-10 12:00:00,34.73,34.75,34.61,34.63,231806.0,29.6676,29.6847,29.5651,29.5822,231806.0
2018-10-10 12:30:00,34.63,34.64,34.52,34.55,130448.0,29.5822,29.5908,29.4882,29.5139,130448.0
2018-10-10 13:00:00,34.54,34.64,34.45,34.6,235443.0,29.5053,29.5908,29.4285,29.5566,235443.0
2018-10-10 13:30:00,34.61,34.73,34.56,34.61,304841.0,29.5651,29.6676,29.5224,29.5651,304841.0
2018-10-10 14:00:00,34.6,34.63,34.43,34.49,155312.0,29.5566,29.5822,29.4114,29.4626,155312.0
2018-10-10 14:30:00,34.49,34.6,34.41,34.58,213199.0,29.4626,29.5566,29.3943,29.5395,213199.0
2018-10-10 15:00:00,34.57,34.57,34.33,34.52,228075.0,29.531,29.531,29.3259,29.4882,228075.0
2018-10-10 15:30:00,34.51,34.51,34.19,34.24,1085762.0,29.4797,29.4797,29.2064,29.2491,1085762.0
2018-10-11 09:30:00,34.25,34.47,34.15,34.43,281855.0,29.2576,29.4455,29.1722,29.4114,281855.0
2018-10-11 10:00:00,34.41,34.45,34.09,34.2,273246.0,29.3943,29.4285,29.1209,29.2149,273246.0
2018-10-11 10:30:00,34.21,34.27,33.98,33.98,263377.0,29.2234,29.2747,29.027,29.027,263377.0
2018-10-11 11:00:00,33.98,34.1,33.79,34.03,273524.0,29.027,29.1295,28.8647,29.0697,273524.0
2018-10-11 11:30:00,34.04,34.19,33.95,34.19,360616.0,29.0782,29.2064,29.0013,29.2064,360616.0
2018-10-11 12:00:00,34.2,34.29,34.08,34.22,176713.0,29.2149,29.2918,29.1124,29.232,176713.0
2018-10-11 12:30:00,34.21,34.24,34.13,34.17,170147.0,29.2234,29.2491,29.1551,29.1893,170147.0
2018-10-11 13:00:00,34.16,34.18,34.04,34.11,166637.0,29.1807,29.1978,29.0782,29.138,166637.0
2018-10-11 13:30:00,34.12,34.17,34.01,34.11,159026.0,29.1466,29.1893,29.0526,29.138,159026.0
2018-10-11 14:00:00,34.11,34.13,33.94,34.01,310866.0,29.138,29.1551,28.9928,29.0526,310866.0
2018-10-11 14:30:00,34.01,34.02,33.59,33.91,555912.0,29.0526,29.0611,28.6938,28.9672,555912.0
2018-10-11 15:00:00,33.9,34.22,33.81,34.04,470208.0,28.9586,29.232,28.8817,29.0782,470208.0
2018-10-11 15:30:00,34.05,34.13,33.71,33.73,1041642.0,29.0868,29.1551,28.7963,28.8134,1041642.0
2018-10-12 09:30:00,34.31,34.32,33.4,33.43,569520.0,29.3089,29.3174,28.5315,28.5571,569520.0
2018-10-12 10:00:00,33.44,33.45,33.06,33.1,686719.0,28.5657,28.5742,28.2411,28.2752,686719.0
2018-10-12 10:30:00,33.09,33.14,32.99,33.11,564892.0,28.2667,28.3094,28.1813,28.2838,564892.0
2018-10-12 11:00:00,33.11,33.17,33.01,33.03,303644.0,28.2838,28.335,28.1984,28.2154,303644.0
2018-10-12 11:30:00,33.03,33.1,32.93,32.95,339902.0,28.2154,28.2752,28.13,28.1471,339902.0
2018-10-12 12:00:00,32.95,32.96,32.71,32.79,483735.0,28.1471,28.1556,27.9421,28.0104,483735.0
2018-10-12 12:30:00,32.78,32.79,32.46,32.59,395853.0,28.0019,28.0104,27.7285,27.8396,395853.0
2018-10-12 13:00:00,32.59,32.77,32.56,32.66,440705.0,27.8396,27.9933,27.8139,27.8994,440705.0
2018-10-12 13:30:00,32.66,32.66,32.46,32.55,343791.0,27.8994,27.8994,27.7285,27.8054,343791.0
2018-10-12 14:00:00,32.54,32.59,32.35,32.58,369657.0,27.7969,27.8396,27.6346,27.831,369657.0
2018-10-12 14:30:00,32.58,32.68,32.44,32.68,342622.0,27.831,27.9165,27.7114,27.9165,342622.0
2018-10-12 15:00:00,32.69,32.96,32.61,32.91,339931.0,27.925,28.1556,27.8567,28.1129,339931.0
2018-10-12 15:30:00,32.92,33.06,32.86,32.95,1159870.0,28.1215,28.2411,28.0702,28.1471,1159870.0
2018-10-15 09:30:00,32.73,33.25,32.65,33.2,622870.0,27.9592,28.4034,27.8908,28.3607,622870.0
2018-10-15 10:00:00,33.2,33.3,33.1,33.14,442533.0,28.3607,28.4461,28.2752,28.3094,442533.0
2018-10-15 10:30:00,33.14,33.27,33.13,33.23,213264.0,28.3094,28.4205,28.3009,28.3863,213264.0
2018-10-15 11:00:00,33.24,33.39,33.18,33.35,250489.0,28.3948,28.523,28.3436,28.4888,250489.0
2018-10-15 11:30:00,33.34,33.4,33.28,33.35,176532.0,28.4802,28.5315,28.429,28.4888,176532.0
2018-10-15 12:00:00,33.34,33.48,33.26,33.28,515332.0,28.4802,28.5998,28.4119,28.429,515332.0
2018-10-15 12:30:00,33.29,33.47,33.29,33.43,111209.0,28.4375,28.5913,28.4375,28.5571,111209.0
2018-10-15 13:00:00,33.43,33.45,33.3,33.33,164190.0,28.5571,28.5742,28.4461,28.4717,164190.0
2018-10-15 13:30:00,33.33,33.43,33.32,33.42,189247.0,28.4717,28.5571,28.4632,28.5486,189247.0
2018-10-15 14:00:00,33.43,33.44,33.33,33.38,171687.0,28.5571,28.5657,28.4717,28.5144,171687.0
2018-10-15 14:30:00,33.38,33.45,33.35,33.44,321041.0,28.5144,28.5742,28.4888,28.5657,321041.0
2018-10-15 15:00:00,33.44,33.45,33.35,33.36,521649.0,28.5657,28.5742,28.4888,28.4973,521649.0
2018-10-15 15:30:00,33.35,33.35,33.15,33.15,1169670.0,28.4888,28.4888,28.3179,28.3179,1169670.0
2018-10-16 09:30:00,33.3,33.54,33.14,33.52,550648.0,28.4461,28.6511,28.3094,28.634,550648.0
2018-10-16 10:00:00,33.53,33.81,33.53,33.77,298521.0,28.6426,28.8817,28.6426,28.8476,298521.0
2018-10-16 10:30:00,33.76,33.8,33.66,33.73,174432.0,28.839,28.8732,28.7536,28.8134,174432.0
2018-10-16 11:00:00,33.73,33.77,33.65,33.7,191789.0,28.8134,28.8476,28.7451,28.7878,191789.0
2018-10-16 11:30:00,33.7,33.73,33.57,33.67,272603.0,28.7878,28.8134,28.6767,28.7621,272603.0
2018-10-16 12:00:00,33.67,33.71,33.56,33.6,138639.0,28.7621,28.7963,28.6682,28.7024,138639.0
2018-10-16 12:30:00,33.6,33.72,33.57,33.7,97927.0,28.7024,28.8049,28.6767,28.7878,97927.0
2018-10-16 13:00:00,33.7,33.73,33.62,33.73,109686.0,28.7878,28.8134,28.7194,28.8134,109686.0
2018-10-16 13:30:00,33.72,33.86,33.72,33.81,142309.0,28.8049,28.9245,28.8049,28.8817,142309.0
2018-10-16 14:00:00,33.82,33.88,33.8,33.88,237861.0,28.8903,28.9415,28.8732,28.9415,237861.0
2018-10-16 14:30:00,33.89,33.95,33.83,33.85,189547.0,28.9501,29.0013,28.8988,28.9159,189547.0
2018-10-16 15:00:00,33.84,33.87,33.8,33.83,321015.0,28.9074,28.933,28.8732,28.8988,321015.0
2018-10-16 15:30:00,33.83,34.02,33.81,33.98,727256.0,28.8988,29.0611,28.8817,29.027,727256.0
2018-10-17 09:30:00,34.01,34.16,33.69,33.7,397175.0,29.0526,29.1807,28.7792,28.7878,397175.0
2018-10-17 10:00:00,33.69,33.78,33.55,33.59,642804.0,28.7792,28.8561,28.6596,28.6938,642804.0
2018-10-17 10:30:00,33.59,33.66,33.35,33.47,484101.0,28.6938,28.7536,28.4888,28.5913,484101.0
2018-10-17 11:00:00,33.47,33.49,33.35,33.44,346697.0,28.5913,28.6084,28.4888,28.5657,346697.0
2018-10-17 11:30:00,33.44,33.66,33.4,33.66,232293.0,28.5657,28.7536,28.5315,28.7536,232293.0
2018-10-17 12:00:00,33.67,33.77,33.62,33.74,128874.0,28.7621,28.8476,28.7194,28.8219,128874.0
2018-10-17 12:30:00,33.74,33.89,33.68,33.87,148113.0,28.8219,28.9501,28.7707,28.933,148113.0
2018-10-17 13:00:00,33.88,33.97,33.82,33.84,292306.0,28.9415,29.0184,28.8903,28.9074,292306.0
2018-10-17 13:30:00,33.86,34.03,33.82,34.0,241502.0,28.9245,29.0697,28.8903,29.044,241502.0
2018-10-17 14:00:00,34.0,34.0,33.73,33.82,189912.0,29.044,29.044,28.8134,28.8903,189912.0
2018-10-17 14:30:00,33.82,33.9,33.76,33.83,854291.0,28.8903,28.9586,28.839,28.8988,854291.0
2018-10-17 15:00:00,33.82,33.87,33.75,33.84,242940.0,28.8903,28.933,28.8305,28.9074,242940.0
2018-10-17 15:30:00,33.83,33.87,33.71,33.86,744739.0,28.8988,28.933,28.7963,28.9245,744739.0
2018-10-18 09:30:00,33.68,33.68,33.45,33.57,356032.0,28.7707,28.7707,28.5742,28.6767,356032.0
2018-10-18 10:00:00,33.56,33.8,33.54,33.8,146985.0,28.6682,28.8732,28.6511,28.8732,146985.0
2018-10-18 10:30:00,33.79,33.84,33.75,33.82,201155.0,28.8647,28.9074,28.8305,28.8903,201155.0
2018-10-18 11:00:00,33.81,33.82,33.67,33.68,149385.0,28.8817,28.8903,28.7621,28.7707,149385.0
2018-10-18 11:30:00,33.68,33.71,33.36,33.4,331915.0,28.7707,28.7963,28.4973,28.5315,331915.0
2018-10-18 12:00:00,33.37,33.5,33.33,33.4,158510.0,28.5059,28.6169,28.4717,28.5315,158510.0
2018-10-18 12:30:00,33.4,33.42,33.29,33.32,298632.0,28.5315,28.5486,28.4375,28.4632,298632.0
2018-10-18 13:00:00,33.31,33.36,33.13,33.13,428331.0,28.4546,28.4973,28.3009,28.3009,428331.0
2018-10-18 13:30:00,33.14,33.17,32.85,32.91,259774.0,28.3094,28.335,28.0617,28.1129,259774.0
2018-10-18 14:00:00,32.9,33.09,32.9,33.02,195985.0,28.1044,28.2667,28.1044,28.2069,195985.0
2018-10-18 14:30:00,33.01,33.1,32.96,33.03,249073.0,28.1984,28.2752,28.1556,28.2154,249073.0
2018-10-18 15:00:00,33.04,33.1,32.94,33.07,175351.0,28.224,28.2752,28.1386,28.2496,175351.0
2018-10-18 15:30:00,33.06,33.2,33.02,33.2,694030.0,28.2411,28.3607,28.2069,28.3607,694030.0
2018-10-19 09:30:00,33.24,33.38,33.01,33.21,643978.0,28.3948,28.5144,28.1984,28.3692,643978.0
2018-10-19 10:00:00,33.22,33.36,33.04,33.06,556268.0,28.3777,28.4973,28.224,28.2411,556268.0
2018-10-19 10:30:00,33.06,33.2,33.06,33.16,138128.0,28.2411,28.3607,28.2411,28.3265,138128.0
2018-10-19 11:00:00,33.17,33.24,33.03,33.1,572439.0,28.335,28.3948,28.2154,28.2752,572439.0
2018-10-19 11:30:00,33.09,33.13,32.93,33.11,158665.0,28.2667,28.3009,28.13,28.2838,158665.0
2018-10-19 12:00:00,33.11,33.18,32.99,33.01,193482.0,28.2838,28.3436,28.1813,28.1984,193482.0
2018-10-19 12:30:00,33.0,33.04,32.89,32.9,411604.0,28.1898,28.224,28.0958,28.1044,411604.0
2018-10-19 13:00:00,32.89,33.01,32.79,32.95,121183.0,28.0958,28.1984,28.0104,28.1471,121183.0
2018-10-19 13:30:00,32.95,33.02,32.89,32.89,120613.0,28.1471,28.2069,28.0958,28.0958,120613.0
2018-10-19 14:00:00,32.89,32.89,32.7,32.82,149769.0,28.0958,28.0958,27.9335,28.036,149769.0
2018-10-19 14:30:00,32.83,32.96,32.81,32.85,124097.0,28.0446,28.1556,28.0275,28.0617,124097.0
2018-10-19 15:00:00,32.86,32.93,32.74,32.91,188114.0,28.0702,28.13,27.9677,28.1129,188114.0
2018-10-19 15:30:00,32.91,32.98,32.87,32.94,672395.0,28.1129,28.1727,28.0788,28.1386,672395.0
2018-10-22 09:30:00,32.93,33.05,32.49,32.5,613072.0,28.13,28.2325,27.7541,27.7627,613072.0
2018-10-22 10:00:00,32.49,32.55,32.42,32.48,1165193.0,27.7541,27.8054,27.6944,27.7456,1165193.0
2018-10-22 10:30:00,32.48,32.8,32.44,32.8,375535.0,27.7456,28.019,27.7114,28.019,375535.0
2018-10-22 11:00:00,32.79,32.82,32.65,32.74,588105.0,28.0104,28.036,27.8908,27.9677,588105.0
2018-10-22 11:30:00,32.74,32.87,32.72,32.77,877074.0,27.9677,28.0788,27.9506,27.9933,877074.0
2018-10-22 12:00:00,32.78,32.85,32.6,32.64,562388.0,28.0019,28.0617,27.8481,27.8823,562388.0
2018-10-22 12:30:00,32.65,32.71,32.59,32.64,114060.0,27.8908,27.9421,27.8396,27.8823,114060.0
2018-10-22 13:00:00,32.63,32.72,32.61,32.67,373029.0,27.8737,27.9506,27.8567,27.9079,373029.0
2018-10-22 13:30:00,32.66,32.77,32.63,32.72,306559.0,27.8994,27.9933,27.8737,27.9506,306559.0
2018-10-22 14:00:00,32.72,32.77,32.7,32.75,164246.0,27.9506,27.9933,27.9335,27.9763,164246.0
2018-10-22 14:30:00,32.74,32.78,32.71,32.73,166429.0,27.9677,28.0019,27.9421,27.9592,166429.0
2018-10-22 15:00:00,32.73,32.77,32.69,32.72,142328.0,27.9592,27.9933,27.925,27.9506,142328.0
2018-10-22 15:30:00,32.72,32.76,32.65,32.65,367912.0,27.9506,27.9848,27.8908,27.8908,367912.0
2018-10-23 09:30:00,32.23,32.3,32.02,32.16,577960.0,27.532,27.5918,27.3527,27.4723,577960.0
2018-10-23 10:00:00,32.16,32.23,31.66,31.95,742299.0,27.4723,27.532,27.0451,27.2929,742299.0
2018-10-23 10:30:00,31.95,32.01,31.87,31.95,669925.0,27.2929,27.3441,27.2245,27.2929,669925.0
2018-10-23 11:00:00,31.95,32.34,31.93,32.28,880277.0,27.2929,27.626,27.2758,27.5748,880277.0
2018-10-23 11:30:00,32.28,32.3,32.05,32.05,316982.0,27.5748,27.5918,27.3783,27.3783,316982.0
2018-10-23 12:00:00,32.04,32.19,32.04,32.15,198844.0,27.3697,27.4979,27.3697,27.4637,198844.0
2018-10-23 12:30:00,32.15,32.41,32.15,32.38,228284.0,27.4637,27.6858,27.4637,27.6602,228284.0
2018-10-23 13:00:00,32.38,32.61,32.37,32.53,174099.0,27.6602,27.8567,27.6516,27.7883,174099.0
2018-10-23 13:30:00,32.52,32.57,32.37,32.39,229259.0,27.7798,27.8225,27.6516,27.6687,229259.0
2018-10-23 14:00:00,32.39,32.65,32.39,32.6,138652.0,27.6687,27.8908,27.6687,27.8481,138652.0
2018-10-23 14:30:00,32.6,32.79,32.6,32.71,193108.0,27.8481,28.0104,27.8481,27.9421,193108.0
2018-10-23 15:00:00,32.69,32.8,32.65,32.72,180327.0,27.925,28.019,27.8908,27.9506,180327.0
2018-10-23 15:30:00,32.71,32.79,32.55,32.57,778292.0,27.9421,28.0104,27.8054,27.8225,778292.0
2018-10-24 09:30:00,32.47,32.64,32.33,32.54,449621.0,27.7371,27.8823,27.6175,27.7969,449621.0
2018-10-24 10:00:00,32.53,32.59,32.24,32.29,231233.0,27.7883,27.8396,27.5406,27.5833,231233.0
2018-10-24 10:30:00,32.28,32.34,32.0,32.04,172865.0,27.5748,27.626,27.3356,27.3697,172865.0
2018-10-24 11:00:00,32.05,32.07,31.85,31.88,265083.0,27.3783,27.3954,27.2074,27.2331,265083.0
2018-10-24 11:30:00,31.88,32.29,31.87,32.22,240717.0,27.2331,27.5833,27.2245,27.5235,240717.0
2018-10-24 12:00:00,32.21,32.21,32.09,32.11,178514.0,27.515,27.515,27.4125,27.4295,178514.0
2018-10-24 12:30:00,32.11,32.13,31.93,31.97,277631.0,27.4295,27.4466,27.2758,27.3099,277631.0
2018-10-24 13:00:00,31.96,31.96,31.79,31.87,160616.0,27.3014,27.3014,27.1562,27.2245,160616.0
2018-10-24 13:30:00,31.88,32.01,31.79,31.94,222691.0,27.2331,27.3441,27.1562,27.2843,222691.0
2018-10-24 14:00:00,31.93,31.94,31.72,31.9,337715.0,27.2758,27.2843,27.0964,27.2501,337715.0
2018-10-24 14:30:00,31.9,32.0,31.77,31.77,295500.0,27.2501,27.3356,27.1391,27.1391,295500.0
2018-10-24 15:00:00,31.76,31.77,31.55,31.56,291972.0,27.1306,27.1391,26.9512,26.9597,291972.0
2018-10-24 15:30:00,31.57,31.69,31.32,31.37,898625.0,26.9683,27.0708,26.7547,26.7974,898625.0
2018-10-25 09:30:00,31.8,32.02,31.56,31.91,444202.0,27.1647,27.3527,26.9597,27.2587,444202.0
2018-10-25 10:00:00,31.91,32.02,31.76,31.85,309896.0,27.2587,27.3527,27.1306,27.2074,309896.0
2018-10-25 10:30:00,31.85,32.06,31.82,31.96,385080.0,27.2074,27.3868,27.1818,27.3014,385080.0
2018-10-25 11:00:00,31.97,32.17,31.82,32.17,207401.0,27.3099,27.4808,27.1818,27.4808,207401.0
2018-10-25 11:30:00,32.18,32.21,32.0,32.06,181462.0,27.4893,27.515,27.3356,27.3868,181462.0
2018-10-25 12:00:00,32.07,32.18,32.04,32.07,189208.0,27.3954,27.4893,27.3697,27.3954,189208.0
2018-10-25 12:30:00,32.07,32.21,32.04,32.18,114485.0,27.3954,27.515,27.3697,27.4893,114485.0
2018-10-25 13:00:00,32.18,32.19,31.92,32.14,238823.0,27.4893,27.4979,27.2672,27.4552,238823.0
2018-10-25 13:30:00,32.14,32.33,32.11,32.19,561669.0,27.4552,27.6175,27.4295,27.4979,561669.0
2018-10-25 14:00:00,32.19,32.37,32.14,32.34,184236.0,27.4979,27.6516,27.4552,27.626,184236.0
2018-10-25 14:30:00,32.34,32.38,32.27,32.29,474452.0,27.626,27.6602,27.5662,27.5833,474452.0
2018-10-25 15:00:00,32.29,32.33,32.21,32.31,309512.0,27.5833,27.6175,27.515,27.6004,309512.0
2018-10-25 15:30:00,32.32,32.33,32.0,32.1,1103039.0,27.6089,27.6175,27.3356,27.421,1103039.0
2018-10-26 09:30:00,31.84,31.84,31.34,31.49,462563.0,27.1989,27.1989,26.7718,26.8999,462563.0
2018-10-26 10:00:00,31.49,31.49,31.15,31.28,590618.0,26.8999,26.8999,26.6095,26.7205,590618.0
2018-10-26 10:30:00,31.27,31.27,30.9,30.93,416433.0,26.712,26.712,26.3959,26.4215,416433.0
2018-10-26 11:00:00,30.94,31.36,30.92,31.32,446808.0,26.4301,26.7889,26.413,26.7547,446808.0
2018-10-26 11:30:00,31.33,31.49,31.25,31.41,373277.0,26.7632,26.8999,26.6949,26.8316,373277.0
2018-10-26 12:00:00,31.41,31.58,31.41,31.56,320363.0,26.8316,26.9768,26.8316,26.9597,320363.0
2018-10-26 12:30:00,31.56,31.82,31.5,31.76,542944.0,26.9597,27.1818,26.9085,27.1306,542944.0
2018-10-26 13:00:00,31.75,31.92,31.75,31.82,243361.0,27.122,27.2672,27.122,27.1818,243361.0
2018-10-26 13:30:00,31.79,31.82,31.69,31.78,204937.0,27.1562,27.1818,27.0708,27.1476,204937.0
2018-10-26 14:00:00,31.78,31.8,31.47,31.53,280908.0,27.1476,27.1647,26.8828,26.9341,280908.0
2018-10-26 14:30:00,31.53,31.59,31.27,31.29,527547.0,26.9341,26.9853,26.712,26.7291,527547.0
2018-10-26 15:00:00,31.3,31.37,31.16,31.24,755001.0,26.7376,26.7974,26.618,26.6864,755001.0
2018-10-26 15:30:00,31.24,31.49,31.12,31.31,874598.0,26.6864,26.8999,26.5838,26.7461,874598.0
2018-10-29 09:30:00,31.8,32.1,31.8,32.06,276965.0,27.1647,27.421,27.1647,27.3868,276965.0
2018-10-29 10:00:00,32.06,32.33,32.06,32.33,227827.0,27.3868,27.6175,27.3868,27.6175,227827.0
2018-10-29 10:30:00,32.34,32.36,32.13,32.21,407853.0,27.626,27.6431,27.4466,27.515,407853.0
2018-10-29 11:00:00,32.21,32.25,32.03,32.09,286149.0,27.515,27.5491,27.3612,27.4125,286149.0
2018-10-29 11:30:00,32.09,32.7,32.01,32.33,1064429.0,27.4125,27.9335,27.3441,27.6175,1064429.0
2018-10-29 12:00:00,32.33,32.43,32.13,32.28,347641.0,27.6175,27.7029,27.4466,27.5748,347641.0
2018-10-29 12:30:00,32.28,32.35,32.05,32.1,297502.0,27.5748,27.6346,27.3783,27.421,297502.0
2018-10-29 13:00:00,32.09,32.24,32.06,32.09,198638.0,27.4125,27.5406,27.3868,27.4125,198638.0
2018-10-29 13:30:00,32.08,32.22,32.07,32.1,253873.0,27.4039,27.5235,27.3954,27.421,253873.0
2018-10-29 14:00:00,32.1,32.1,31.71,31.81,452884.0,27.421,27.421,27.0878,27.1733,452884.0
2018-10-29 14:30:00,31.8,31.84,31.61,31.66,240082.0,27.1647,27.1989,27.0024,27.0451,240082.0
2018-10-29 15:00:00,31.66,31.66,31.18,31.22,595929.0,27.0451,27.0451,26.6351,26.6693,595929.0
2018-10-29 15:30:00,31.22,31.27,30.6,31.27,1877319.0,26.6693,26.712,26.1396,26.712,1877319.0
2018-10-30 09:30:00,31.33,31.95,31.06,31.91,691662.0,26.7632,27.2929,26.5326,27.2587,691662.0
2018-10-30 10:00:00,31.92,31.94,31.64,31.68,378490.0,27.2672,27.2843,27.028,27.0622,378490.0
2018-10-30 10:30:00,31.69,31.72,31.46,31.47,593169.0,27.0708,27.0964,26.8743,26.8828,593169.0
2018-10-30 11:00:00,31.47,31.5,31.31,31.39,352586.0,26.8828,26.9085,26.7461,26.8145,352586.0
2018-10-30 11:30:00,31.39,31.58,31.37,31.46,380735.0,26.8145,26.9768,26.7974,26.8743,380735.0
2018-10-30 12:00:00,31.46,31.6,31.46,31.59,254148.0,26.8743,26.9939,26.8743,26.9853,254148.0
2018-10-30 12:30:00,31.6,31.61,31.44,31.45,166059.0,26.9939,27.0024,26.8572,26.8657,166059.0
2018-10-30 13:00:00,31.45,31.54,31.38,31.4,267334.0,26.8657,26.9426,26.8059,26.823,267334.0
2018-10-30 13:30:00,31.39,31.54,31.34,31.53,327467.0,26.8145,26.9426,26.7718,26.9341,327467.0
2018-10-30 14:00:00,31.53,31.64,31.36,31.57,269212.0,26.9341,27.028,26.7889,26.9683,269212.0
2018-10-30 14:30:00,31.56,31.83,31.53,31.7,497222.0,26.9597,27.1904,26.9341,27.0793,497222.0
2018-10-30 15:00:00,31.7,31.84,31.6,31.81,1107575.0,27.0793,27.1989,26.9939,27.1733,1107575.0
2018-10-30 15:30:00,31.81,31.86,31.74,31.81,1408473.0,27.1733,27.216,27.1135,27.1733,1408473.0
2018-10-31 09:30:00,32.12,32.24,31.98,32.16,338730.0,27.4381,27.5406,27.3185,27.4723,338730.0
2018-10-31 10:00:00,32.16,32.19,31.91,31.96,335977.0,27.4723,27.4979,27.2587,27.3014,335977.0
2018-10-31 10:30:00,31.96,32.02,31.85,31.9,358820.0,27.3014,27.3527,27.2074,27.2501,358820.0
2018-10-31 11:00:00,31.9,32.09,31.71,32.06,370569.0,27.2501,27.4125,27.0878,27.3868,370569.0
2018-10-31 11:30:00,32.06,32.06,31.88,31.95,212603.0,27.3868,27.3868,27.2331,27.2929,212603.0
2018-10-31 12:00:00,31.95,31.97,31.76,31.92,221228.0,27.2929,27.3099,27.1306,27.2672,221228.0
2018-10-31 12:30:00,31.92,32.1,31.91,32.08,331711.0,27.2672,27.421,27.2587,27.4039,331711.0
2018-10-31 13:00:00,32.08,32.14,31.96,32.04,301978.0,27.4039,27.4552,27.3014,27.3697,301978.0
2018-10-31 13:30:00,32.05,32.11,32.0,32.03,216233.0,27.3783,27.4295,27.3356,27.3612,216233.0
2018-10-31 14:00:00,32.04,32.15,31.99,32.13,307140.0,27.3697,27.4637,27.327,27.4466,307140.0
2018-10-31 14:30:00,32.12,32.24,32.09,32.15,701919.0,27.4381,27.5406,27.4125,27.4637,701919.0
2018-10-31 15:00:00,32.15,32.28,32.08,32.13,709541.0,27.4637,27.5748,27.4039,27.4466,709541.0
2018-10-31 15:30:00,32.13,32.15,31.92,31.96,992901.0,27.4466,27.4637,27.2672,27.3014,992901.0
2018-11-01 09:30:00,32.22,32.36,32.09,32.33,418043.0,27.5235,27.6431,27.4125,27.6175,418043.0
2018-11-01 10:00:00,32.4,32.66,32.3,32.66,295758.0,27.6773,27.8994,27.5918,27.8994,295758.0
2018-11-01 10:30:00,32.66,32.96,32.64,32.92,406022.0,27.8994,28.1556,27.8823,28.1215,406022.0
2018-11-01 11:00:00,32.93,33.03,32.79,32.98,500959.0,28.13,28.2154,28.0104,28.1727,500959.0
2018-11-01 11:30:00,32.98,33.01,32.89,32.93,257152.0,28.1727,28.1984,28.0958,28.13,257152.0
2018-11-01 12:00:00,32.91,32.92,32.81,32.86,196927.0,28.1129,28.1215,28.0275,28.0702,196927.0
2018-11-01 12:30:00,32.86,33.0,32.82,32.99,204205.0,28.0702,28.1898,28.036,28.1813,204205.0
2018-11-01 13:00:00,33.0,33.14,32.9,33.12,183356.0,28.1898,28.3094,28.1044,28.2923,183356.0
2018-11-01 13:30:00,33.13,33.25,33.07,33.12,413366.0,28.3009,28.4034,28.2496,28.2923,413366.0
2018-11-01 14:00:00,33.12,33.32,33.07,33.3,265471.0,28.2923,28.4632,28.2496,28.4461,265471.0
2018-11-01 14:30:00,33.29,33.33,33.21,33.23,218033.0,28.4375,28.4717,28.3692,28.3863,218033.0
2018-11-01 15:00:00,33.23,33.34,33.13,33.34,338292.0,28.3863,28.4802,28.3009,28.4802,338292.0
2018-11-01 15:30:00,33.33,33.46,33.29,33.34,1382057.0,28.4717,28.5828,28.4375,28.4802,1382057.0
2018-11-02 09:30:00,33.58,33.79,33.19,33.38,252175.0,28.6853,28.8647,28.3521,28.5144,252175.0
2018-11-02 10:00:00,33.39,33.44,33.18,33.18,178055.0,28.523,28.5657,28.3436,28.3436,178055.0
2018-11-02 10:30:00,33.18,33.22,32.97,33.08,554846.0,28.3436,28.3777,28.1642,28.2581,554846.0
2018-11-02 11:00:00,33.08,33.12,32.84,32.91,212406.0,28.2581,28.2923,28.0531,28.1129,212406.0
2018-11-02 11:30:00,32.91,32.99,32.79,32.94,227638.0,28.1129,28.1813,28.0104,28.1386,227638.0
2018-11-02 12:00:00,32.95,32.99,32.81,32.89,226338.0,28.1471,28.1813,28.0275,28.0958,226338.0
2018-11-02 12:30:00,32.9,32.91,32.55,32.65,469846.0,28.1044,28.1129,27.8054,27.8908,469846.0
2018-11-02 13:00:00,32.65,32.71,32.53,32.68,201911.0,27.8908,27.9421,27.7883,27.9165,201911.0
2018-11-02 13:30:00,32.67,32.7,32.46,32.51,462651.0,27.9079,27.9335,27.7285,27.7712,462651.0
2018-11-02 14:00:00,32.51,32.87,32.44,32.8,363147.0,27.7712,28.0788,27.7114,28.019,363147.0
2018-11-02 14:30:00,32.8,32.81,32.64,32.65,616299.0,28.019,28.0275,27.8823,27.8908,616299.0
2018-11-02 15:00:00,32.66,32.77,32.56,32.6,456722.0,27.8994,27.9933,27.8139,27.8481,456722.0
2018-11-02 15:30:00,32.6,32.68,32.49,32.5,792370.0,27.8481,27.9165,27.7541,27.7627,792370.0
2018-11-05 09:30:00,32.54,32.94,32.54,32.72,326751.0,27.7969,28.1386,27.7969,27.9506,326751.0
2018-11-05 10:00:00,32.72,32.89,32.68,32.87,217646.0,27.9506,28.0958,27.9165,28.0788,217646.0
2018-11-05 10:30:00,32.88,33.05,32.81,33.05,248349.0,28.0873,28.2325,28.0275,28.2325,248349.0
2018-11-05 11:00:00,33.05,33.05,32.88,32.9,189575.0,28.2325,28.2325,28.0873,28.1044,189575.0
2018-11-05 11:30:00,32.91,32.93,32.75,32.92,171654.0,28.1129,28.13,27.9763,28.1215,171654.0
2018-11-05 12:00:00,32.93,32.96,32.82,32.86,147957.0,28.13,28.1556,28.036,28.0702,147957.0
2018-11-05 12:30:00,32.86,32.86,32.77,32.8,125073.0,28.0702,28.0702,27.9933,28.019,125073.0
2018-11-05 13:00:00,32.8,32.93,32.8,32.8,310367.0,28.019,28.13,28.019,28.019,310367.0
2018-11-05 13:30:00,32.8,32.93,32.79,32.91,146298.0,28.019,28.13,28.0104,28.1129,146298.0
2018-11-05 14:00:00,32.92,33.01,32.87,33.01,191212.0,28.1215,28.1984,28.0788,28.1984,191212.0
2018-11-05 14:30:00,33.0,33.15,32.91,33.11,245886.0,28.1898,28.3179,28.1129,28.2838,245886.0
2018-11-05 15:00:00,33.11,33.2,33.03,33.07,309785.0,28.2838,28.3607,28.2154,28.2496,309785.0
2018-11-05 15:30:00,33.07,33.16,33.04,33.08,1070551.0,28.2496,28.3265,28.224,28.2581,1070551.0
2018-11-06 09:30:00,32.97,33.33,32.91,33.19,432724.0,28.1642,28.4717,28.1129,28.3521,432724.0
2018-11-06 10:00:00,33.2,33.4,33.19,33.32,363790.0,28.3607,28.5315,28.3521,28.4632,363790.0
2018-11-06 10:30:00,33.32,33.42,33.23,33.32,184794.0,28.4632,28.5486,28.3863,28.4632,184794.0
2018-11-06 11:00:00,33.33,33.39,33.23,33.25,222747.0,28.4717,28.523,28.3863,28.4034,222747.0
2018-11-06 11:30:00,33.24,33.33,33.19,33.28,162586.0,28.3948,28.4717,28.3521,28.429,162586.0
2018-11-06 12:00:00,33.28,33.38,33.26,33.33,166222.0,28.429,28.5144,28.4119,28.4717,166222.0
2018-11-06 12:30:00,33.34,33.35,33.23,33.24,120884.0,28.4802,28.4888,28.3863,28.3948,120884.0
2018-11-06 13:00:00,33.24,33.34,33.24,33.27,98619.0,28.3948,28.4802,28.3948,28.4205,98619.0
2018-11-06 13:30:00,33.27,33.43,33.26,33.43,151917.0,28.4205,28.5571,28.4119,28.5571,151917.0
2018-11-06 14:00:00,33.43,33.43,33.16,33.17,141601.0,28.5571,28.5571,28.3265,28.335,141601.0
2018-11-06 14:30:00,33.17,33.23,33.15,33.19,141555.0,28.335,28.3863,28.3179,28.3521,141555.0
2018-11-06 15:00:00,33.18,33.25,33.15,33.23,167300.0,28.3436,28.4034,28.3179,28.3863,167300.0
2018-11-06 15:30:00,33.23,33.29,33.17,33.27,478355.0,28.3863,28.4375,28.335,28.4205,478355.0
2018-11-07 09:30:00,33.59,33.63,32.87,32.93,270096.0,28.6938,28.728,28.0788,28.13,270096.0
2018-11-07 10:00:00,32.94,33.01,32.8,32.96,253696.0,28.1386,28.1984,28.019,28.1556,253696.0
2018-11-07 10:30:00,32.97,33.13,32.94,32.95,228051.0,28.1642,28.3009,28.1386,28.1471,228051.0
2018-11-07 11:00:00,32.95,33.08,32.94,33.05,207493.0,28.1471,28.2581,28.1386,28.2325,207493.0
2018-11-07 11:30:00,33.05,33.08,32.94,33.02,184584.0,28.2325,28.2581,28.1386,28.2069,184584.0
2018-11-07 12:00:00,33.02,33.09,32.99,33.02,139431.0,28.2069,28.2667,28.1813,28.2069,139431.0
2018-11-07 12:30:00,33.02,33.05,32.93,33.0,290365.0,28.2069,28.2325,28.13,28.1898,290365.0
2018-11-07 13:00:00,33.0,33.05,32.87,32.9,225929.0,28.1898,28.2325,28.0788,28.1044,225929.0
2018-11-07 13:30:00,32.9,32.97,32.85,32.87,168583.0,28.1044,28.1642,28.0617,28.0788,168583.0
2018-11-07 14:00:00,32.87,32.99,32.85,32.98,402981.0,28.0788,28.1813,28.0617,28.1727,402981.0
2018-11-07 14:30:00,32.98,33.18,32.9,33.18,462094.0,28.1727,28.3436,28.1044,28.3436,462094.0
2018-11-07 15:00:00,33.17,33.34,33.17,33.3,269495.0,28.335,28.4802,28.335,28.4461,269495.0
2018-11-07 15:30:00,33.3,33.42,33.22,33.4,704008.0,28.4461,28.5486,28.3777,28.5315,704008.0
2018-11-08 09:30:00,34.0,35.45,34.0,34.31,949323.0,29.044,30.2827,29.044,29.3089,949323.0
2018-11-08 10:00:00,34.32,34.68,34.15,34.59,496617.0,29.3174,29.6249,29.1722,29.548,496617.0
2018-11-08 10:30:00,34.6,34.91,34.53,34.78,334823.0,29.5566,29.8214,29.4968,29.7104,334823.0
2018-11-08 11:00:00,34.78,34.92,34.64,34.92,241050.0,29.7104,29.8299,29.5908,29.8299,241050.0
2018-11-08 11:30:00,34.93,35.24,34.9,35.12,565997.0,29.8385,30.1033,29.8129,30.0008,565997.0
2018-11-08 12:00:00,35.12,35.22,34.99,35.15,239432.0,30.0008,30.0862,29.8897,30.0264,239432.0
2018-11-08 12:30:00,35.13,35.32,35.11,35.2,260481.0,30.0093,30.1716,29.9922,30.0691,260481.0
2018-11-08 13:00:00,35.2,35.34,35.15,35.18,254023.0,30.0691,30.1887,30.0264,30.052,254023.0
2018-11-08 13:30:00,35.17,35.26,35.12,35.18,223513.0,30.0435,30.1204,30.0008,30.052,223513.0
2018-11-08 14:00:00,35.19,35.55,33.59,34.12,2488428.0,30.0606,30.3681,28.6938,29.1466,2488428.0
2018-11-08 14:30:00,34.1,34.44,33.96,34.42,711042.0,29.1295,29.4199,29.0099,29.4028,711042.0
2018-11-08 15:00:00,34.42,34.49,34.18,34.2,526596.0,29.4028,29.4626,29.1978,29.2149,526596.0
2018-11-08 15:30:00,34.2,34.5,34.18,34.48,1085622.0,29.2149,29.4712,29.1978,29.4541,1085622.0
2018-11-09 09:30:00,34.22,34.4,33.93,34.05,375887.0,29.232,29.3857,28.9842,29.0868,375887.0
2018-11-09 10:00:00,34.05,34.14,33.88,34.14,386250.0,29.0868,29.1636,28.9415,29.1636,386250.0
2018-11-09 10:30:00,34.14,34.24,33.92,34.0,361622.0,29.1636,29.2491,28.9757,29.044,361622.0
2018-11-09 11:00:00,34.01,34.05,33.84,33.98,284825.0,29.0526,29.0868,28.9074,29.027,284825.0
2018-11-09 11:30:00,33.99,33.99,33.83,33.92,351043.0,29.0355,29.0355,28.8988,28.9757,351043.0
2018-11-09 12:00:00,33.92,34.05,33.89,34.02,264564.0,28.9757,29.0868,28.9501,29.0611,264564.0
2018-11-09 12:30:00,34.02,34.11,34.0,34.06,322028.0,29.0611,29.138,29.044,29.0953,322028.0
2018-11-09 13:00:00,34.06,34.1,34.02,34.07,168518.0,29.0953,29.1295,29.0611,29.1038,168518.0
2018-11-09 13:30:00,34.07,34.12,33.98,34.05,237666.0,29.1038,29.1466,29.027,29.0868,237666.0
2018-11-09 14:00:00,34.05,34.18,34.04,34.11,198662.0,29.0868,29.1978,29.0782,29.138,198662.0
2018-11-09 14:30:00,34.11,34.34,34.11,34.26,217823.0,29.138,29.3345,29.138,29.2661,217823.0
2018-11-09 15:00:00,34.26,34.4,34.2,34.36,257827.0,29.2661,29.3857,29.2149,29.3516,257827.0
2018-11-09 15:30:00,34.36,34.51,34.35,34.35,868146.0,29.3516,29.4797,29.343,29.343,868146.0
2018-11-12 09:30:00,34.3,34.3,33.91,34.11,285400.0,29.3003,29.3003,28.9672,29.138,285400.0
2018-11-12 10:00:00,34.12,34.36,34.07,34.28,347211.0,29.1466,29.3516,29.1038,29.2832,347211.0
2018-11-12 10:30:00,34.28,34.38,34.18,34.3,225131.0,29.2832,29.3687,29.1978,29.3003,225131.0
2018-11-12 11:00:00,34.31,34.41,34.2,34.29,202070.0,29.3089,29.3943,29.2149,29.2918,202070.0
2018-11-12 11:30:00,34.28,34.34,34.23,34.3,226717.0,29.2832,29.3345,29.2405,29.3003,226717.0
2018-11-12 12:00:00,34.3,34.44,34.26,34.41,143329.0,29.3003,29.4199,29.2661,29.3943,143329.0
2018-11-12 12:30:00,34.41,34.42,34.32,34.33,151894.0,29.3943,29.4028,29.3174,29.3259,151894.0
2018-11-12 13:00:00,34.32,34.41,34.28,34.37,178652.0,29.3174,29.3943,29.2832,29.3601,178652.0
2018-11-12 13:30:00,34.38,34.54,34.34,34.5,211714.0,29.3687,29.5053,29.3345,29.4712,211714.0
2018-11-12 14:00:00,34.49,34.69,34.48,34.58,505878.0,29.4626,29.6335,29.4541,29.5395,505878.0
2018-11-12 14:30:00,34.58,34.6,34.43,34.43,172875.0,29.5395,29.5566,29.4114,29.4114,172875.0
2018-11-12 15:00:00,34.43,34.46,34.33,34.42,305036.0,29.4114,29.437,29.3259,29.4028,305036.0
2018-11-12 15:30:00,34.41,34.42,34.1,34.18,605320.0,29.3943,29.4028,29.1295,29.1978,605320.0
2018-11-13 09:30:00,34.95,35.64,34.9,35.34,1009244.0,29.8556,30.445,29.8129,30.1887,1009244.0
2018-11-13 10:00:00,35.33,35.56,35.05,35.08,676567.0,30.1802,30.3767,29.941,29.9666,676567.0
2018-11-13 10:30:00,35.07,35.39,34.99,35.35,390634.0,29.9581,30.2314,29.8897,30.1973,390634.0
2018-11-13 11:00:00,35.35,35.75,35.33,35.66,457143.0,30.1973,30.539,30.1802,30.4621,457143.0
2018-11-13 11:30:00,35.66,35.71,35.53,35.68,295756.0,30.4621,30.5048,30.351,30.4792,295756.0
2018-11-13 12:00:00,35.68,35.73,35.49,35.53,361637.0,30.4792,30.5219,30.3169,30.351,361637.0
2018-11-13 12:30:00,35.52,35.53,35.32,35.36,272583.0,30.3425,30.351,30.1716,30.2058,272583.0
2018-11-13 13:00:00,35.36,35.4,35.18,35.23,258106.0,30.2058,30.24,30.052,30.0948,258106.0
2018-11-13 13:30:00,35.23,35.34,35.12,35.14,279264.0,30.0948,30.1887,30.0008,30.0179,279264.0
2018-11-13 14:00:00,35.15,35.17,34.95,35.04,322368.0,30.0264,30.0435,29.8556,29.9325,322368.0
2018-11-13 14:30:00,35.04,35.12,34.93,34.97,252550.0,29.9325,30.0008,29.8385,29.8727,252550.0
2018-11-13 15:00:00,34.96,35.05,34.79,34.86,456226.0,29.8641,29.941,29.7189,29.7787,456226.0
2018-11-13 15:30:00,34.85,34.87,34.65,34.78,1289130.0,29.7701,29.7872,29.5993,29.7104,1289130.0
2018-11-14 09:30:00,34.64,35.03,34.54,34.76,710400.0,29.5908,29.9239,29.5053,29.6933,710400.0
2018-11-14 10:00:00,34.75,34.77,34.28,34.3,457508.0,29.6847,29.7018,29.2832,29.3003,457508.0
2018-11-14 10:30:00,34.3,34.3,33.83,33.84,732507.0,29.3003,29.3003,28.8988,28.9074,732507.0
2018-11-14 11:00:00,33.84,33.86,33.62,33.65,628170.0,28.9074,28.9245,28.7194,28.7451,628170.0
2018-11-14 11:30:00,33.65,33.67,33.33,33.57,763384.0,28.7451,28.7621,28.4717,28.6767,763384.0
2018-11-14 12:00:00,33.58,33.67,33.52,33.61,493689.0,28.6853,28.7621,28.634,28.7109,493689.0
2018-11-14 12:30:00,33.61,33.64,33.42,33.53,377331.0,28.7109,28.7365,28.5486,28.6426,377331.0
2018-11-14 13:00:00,33.52,33.59,33.33,33.37,460585.0,28.634,28.6938,28.4717,28.5059,460585.0
2018-11-14 13:30:00,33.37,33.4,33.14,33.35,592537.0,28.5059,28.5315,28.3094,28.4888,592537.0
2018-11-14 14:00:00,33.34,33.64,33.16,33.46,580848.0,28.4802,28.7365,28.3265,28.5828,580848.0
2018-11-14 14:30:00,33.47,33.65,33.4,33.64,357467.0,28.5913,28.7451,28.5315,28.7365,357467.0
2018-11-14 15:00:00,33.64,33.69,33.5,33.55,422869.0,28.7365,28.7792,28.6169,28.6596,422869.0
2018-11-14 15:30:00,33.55,34.96,33.34,33.41,1378321.0,28.6596,29.8641,28.4802,28.54,1378321.0
2018-11-15 09:30:00,33.05,33.35,32.85,33.2,920433.0,28.2325,28.4888,28.0617,28.3607,920433.0
2018-11-15 10:00:00,33.2,33.37,33.19,33.31,595623.0,28.3607,28.5059,28.3521,28.4546,595623.0
2018-11-15 10:30:00,33.3,33.4,33.15,33.36,331820.0,28.4461,28.5315,28.3179,28.4973,331820.0
2018-11-15 11:00:00,33.36,33.57,33.36,33.48,439424.0,28.4973,28.6767,28.4973,28.5998,439424.0
2018-11-15 11:30:00,33.49,33.55,33.31,33.34,552749.0,28.6084,28.6596,28.4546,28.4802,552749.0
2018-11-15 12:00:00,33.34,33.45,33.22,33.26,318127.0,28.4802,28.5742,28.3777,28.4119,318127.0
2018-11-15 12:30:00,33.27,33.33,33.18,33.2,239192.0,28.4205,28.4717,28.3436,28.3607,239192.0
2018-11-15 13:00:00,33.21,33.53,33.11,33.5,604864.0,28.3692,28.6426,28.2838,28.6169,604864.0
2018-11-15 13:30:00,33.51,33.66,33.47,33.62,425832.0,28.6255,28.7536,28.5913,28.7194,425832.0
2018-11-15 14:00:00,33.64,33.7,33.57,33.67,435801.0,28.7365,28.7878,28.6767,28.7621,435801.0
2018-11-15 14:30:00,33.66,33.72,33.54,33.59,451342.0,28.7536,28.8049,28.6511,28.6938,451342.0
2018-11-15 15:00:00,33.59,33.61,33.37,33.47,601642.0,28.6938,28.7109,28.5059,28.5913,601642.0
2018-11-15 15:30:00,33.47,33.65,33.47,33.52,1419190.0,28.5913,28.7451,28.5913,28.634,1419190.0
2018-11-16 09:30:00,33.43,33.97,33.41,33.8,556711.0,28.5571,29.0184,28.54,28.8732,556711.0
2018-11-16 10:00:00,33.79,33.81,33.52,33.58,244576.0,28.8647,28.8817,28.634,28.6853,244576.0
2018-11-16 10:30:00,33.59,33.75,33.57,33.65,212783.0,28.6938,28.8305,28.6767,28.7451,212783.0
2018-11-16 11:00:00,33.66,33.71,33.56,33.63,157861.0,28.7536,28.7963,28.6682,28.728,157861.0
2018-11-16 11:30:00,33.63,33.73,33.53,33.54,208281.0,28.728,28.8134,28.6426,28.6511,208281.0
2018-11-16 12:00:00,33.54,33.74,33.49,33.66,171718.0,28.6511,28.8219,28.6084,28.7536,171718.0
2018-11-16 12:30:00,33.66,33.91,33.63,33.81,690271.0,28.7536,28.9672,28.728,28.8817,690271.0
2018-11-16 13:00:00,33.81,33.83,33.64,33.68,159276.0,28.8817,28.8988,28.7365,28.7707,159276.0
2018-11-16 13:30:00,33.67,33.68,33.49,33.55,229252.0,28.7621,28.7707,28.6084,28.6596,229252.0
2018-11-16 14:00:00,33.54,33.67,33.51,33.63,197756.0,28.6511,28.7621,28.6255,28.728,197756.0
2018-11-16 14:30:00,33.63,33.68,33.51,33.55,236145.0,28.728,28.7707,28.6255,28.6596,236145.0
2018-11-16 15:00:00,33.54,33.55,33.44,33.44,361594.0,28.6511,28.6596,28.5657,28.5657,361594.0
2018-11-16 15:30:00,33.44,33.57,33.39,33.44,801016.0,28.5657,28.6767,28.523,28.5657,801016.0
2018-11-19 09:30:00,33.21,33.66,33.12,33.6,433055.0,28.3692,28.7536,28.2923,28.7024,433055.0
2018-11-19 10:00:00,33.59,33.7,33.45,33.51,504789.0,28.6938,28.7878,28.5742,28.6255,504789.0
2018-11-19 10:30:00,33.51,33.63,33.47,33.5,369391.0,28.6255,28.728,28.5913,28.6169,369391.0
2018-11-19 11:00:00,33.49,33.52,33.22,33.25,295724.0,28.6084,28.634,28.3777,28.4034,295724.0
2018-11-19 11:30:00,33.24,33.27,33.06,33.14,367949.0,28.3948,28.4205,28.2411,28.3094,367949.0
2018-11-19 12:00:00,33.13,33.17,32.98,33.1,402834.0,28.3009,28.335,28.1727,28.2752,402834.0
2018-11-19 12:30:00,33.1,33.36,33.05,33.29,342281.0,28.2752,28.4973,28.2325,28.4375,342281.0
2018-11-19 13:00:00,33.29,33.33,33.19,33.22,179051.0,28.4375,28.4717,28.3521,28.3777,179051.0
2018-11-19 13:30:00,33.22,33.29,33.14,33.2,208922.0,28.3777,28.4375,28.3094,28.3607,208922.0
2018-11-19 14:00:00,33.2,33.32,33.17,33.31,284715.0,28.3607,28.4632,28.335,28.4546,284715.0
2018-11-19 14:30:00,33.3,33.5,33.21,33.46,178775.0,28.4461,28.6169,28.3692,28.5828,178775.0
2018-11-19 15:00:00,33.47,33.59,33.39,33.52,295519.0,28.5913,28.6938,28.523,28.634,295519.0
2018-11-19 15:30:00,33.52,33.54,33.37,33.45,389972.0,28.634,28.6511,28.5059,28.5742,389972.0
2018-11-20 09:30:00,33.03,33.74,33.03,33.57,457759.0,28.2154,28.8219,28.2154,28.6767,457759.0
2018-11-20 10:00:00,33.56,33.88,33.45,33.88,730666.0,28.6682,28.9415,28.5742,28.9415,730666.0
2018-11-20 10:30:00,33.88,33.91,33.68,33.69,606082.0,28.9415,28.9672,28.7707,28.7792,606082.0
2018-11-20 11:00:00,33.7,33.74,33.51,33.51,312304.0,28.7878,28.8219,28.6255,28.6255,312304.0
2018-11-20 11:30:00,33.52,33.67,33.41,33.65,260812.0,28.634,28.7621,28.54,28.7451,260812.0
2018-11-20 12:00:00,33.65,33.81,33.44,33.55,213076.0,28.7451,28.8817,28.5657,28.6596,213076.0
2018-11-20 12:30:00,33.55,33.59,33.39,33.44,149258.0,28.6596,28.6938,28.523,28.5657,149258.0
2018-11-20 13:00:00,33.43,33.46,33.34,33.44,137406.0,28.5571,28.5828,28.4802,28.5657,137406.0
2018-11-20 13:30:00,33.44,33.44,33.33,33.33,368305.0,28.5657,28.5657,28.4717,28.4717,368305.0
2018-11-20 14:00:00,33.33,33.43,33.26,33.36,223470.0,28.4717,28.5571,28.4119,28.4973,223470.0
2018-11-20 14:30:00,33.36,33.46,33.33,33.42,337310.0,28.4973,28.5828,28.4717,28.5486,337310.0
2018-11-20 15:00:00,33.42,33.45,33.25,33.41,368234.0,28.5486,28.5742,28.4034,28.54,368234.0
2018-11-20 15:30:00,33.41,33.42,33.27,33.33,728655.0,28.54,28.5486,28.4205,28.4717,728655.0
2018-11-21 09:30:00,33.32,33.64,33.07,33.44,324307.0,28.4632,28.7365,28.2496,28.5657,324307.0
2018-11-21 10:00:00,33.44,33.62,33.44,33.61,224565.0,28.5657,28.7194,28.5657,28.7109,224565.0
2018-11-21 10:30:00,33.62,33.73,33.55,33.65,189050.0,28.7194,28.8134,28.6596,28.7451,189050.0
2018-11-21 11:00:00,33.65,33.66,33.54,33.55,199574.0,28.7451,28.7536,28.6511,28.6596,199574.0
2018-11-21 11:30:00,33.55,33.7,33.55,33.65,120866.0,28.6596,28.7878,28.6596,28.7451,120866.0
2018-11-21 12:00:00,33.64,33.69,33.55,33.59,99998.0,28.7365,28.7792,28.6596,28.6938,99998.0
2018-11-21 12:30:00,33.59,33.62,33.55,33.58,89926.0,28.6938,28.7194,28.6596,28.6853,89926.0
2018-11-21 13:00:00,33.58,33.59,33.41,33.46,103269.0,28.6853,28.6938,28.54,28.5828,103269.0
2018-11-21 13:30:00,33.46,33.54,33.45,33.48,114848.0,28.5828,28.6511,28.5742,28.5998,114848.0
2018-11-21 14:00:00,33.48,33.49,33.32,33.41,236908.0,28.5998,28.6084,28.4632,28.54,236908.0
2018-11-21 14:30:00,33.42,33.43,33.34,33.34,172226.0,28.5486,28.5571,28.4802,28.4802,172226.0
2018-11-21 15:00:00,33.34,33.38,33.25,33.28,182042.0,28.4802,28.5144,28.4034,28.429,182042.0
2018-11-21 15:30:00,33.28,33.33,33.21,33.24,553809.0,28.429,28.4717,28.3692,28.3948,553809.0
2018-11-23 09:30:00,33.02,33.32,32.76,33.3,267446.0,28.2069,28.4632,27.9848,28.4461,267446.0
2018-11-23 10:00:00,33.29,33.31,33.21,33.22,260906.0,28.4375,28.4546,28.3692,28.3777,260906.0
2018-11-23 10:30:00,33.23,33.48,33.21,33.4,191491.0,28.3863,28.5998,28.3692,28.5315,191491.0
2018-11-23 11:00:00,33.4,33.67,33.4,33.65,256372.0,28.5315,28.7621,28.5315,28.7451,256372.0
2018-11-23 11:30:00,33.65,33.76,33.59,33.66,226443.0,28.7451,28.839,28.6938,28.7536,226443.0
2018-11-23 12:00:00,33.66,33.68,33.59,33.59,135189.0,28.7536,28.7707,28.6938,28.6938,135189.0
2018-11-23 12:30:00,33.58,33.59,33.37,33.4,228693.0,28.6853,28.6938,28.5059,28.5315,228693.0
2018-11-26 09:30:00,33.55,33.87,33.54,33.82,275941.0,28.6596,28.933,28.6511,28.8903,275941.0
2018-11-26 10:00:00,33.82,33.89,33.73,33.77,483672.0,28.8903,28.9501,28.8134,28.8476,483672.0
2018-11-26 10:30:00,33.77,33.82,33.62,33.7,232433.0,28.8476,28.8903,28.7194,28.7878,232433.0
2018-11-26 11:00:00,33.71,33.82,33.65,33.81,277545.0,28.7963,28.8903,28.7451,28.8817,277545.0
2018-11-26 11:30:00,33.8,33.81,33.61,33.65,175574.0,28.8732,28.8817,28.7109,28.7451,175574.0
2018-11-26 12:00:00,33.65,33.82,33.58,33.79,274058.0,28.7451,28.8903,28.6853,28.8647,274058.0
2018-11-26 12:30:00,33.78,33.82,33.69,33.77,140873.0,28.8561,28.8903,28.7792,28.8476,140873.0
2018-11-26 13:00:00,33.77,33.82,33.7,33.76,151291.0,28.8476,28.8903,28.7878,28.839,151291.0
2018-11-26 13:30:00,33.76,33.92,33.74,33.91,125265.0,28.839,28.9757,28.8219,28.9672,125265.0
2018-11-26 14:00:00,33.92,34.04,33.88,33.97,165696.0,28.9757,29.0782,28.9415,29.0184,165696.0
2018-11-26 14:30:00,33.96,34.06,33.93,33.99,243140.0,29.0099,29.0953,28.9842,29.0355,243140.0
2018-11-26 15:00:00,33.99,34.04,33.84,33.84,255897.0,29.0355,29.0782,28.9074,28.9074,255897.0
2018-11-26 15:30:00,33.85,33.86,33.7,33.78,905957.0,28.9159,28.9245,28.7878,28.8561,905957.0
2018-11-27 09:30:00,33.47,33.79,33.37,33.46,372266.0,28.5913,28.8647,28.5059,28.5828,372266.0
2018-11-27 10:00:00,33.47,33.77,33.46,33.6,238755.0,28.5913,28.8476,28.5828,28.7024,238755.0
2018-11-27 10:30:00,33.6,33.78,33.51,33.72,182188.0,28.7024,28.8561,28.6255,28.8049,182188.0
2018-11-27 11:00:00,33.72,33.83,33.6,33.63,237224.0,28.8049,28.8988,28.7024,28.728,237224.0
2018-11-27 11:30:00,33.63,33.69,33.57,33.64,186137.0,28.728,28.7792,28.6767,28.7365,186137.0
2018-11-27 12:00:00,33.64,33.68,33.44,33.45,203450.0,28.7365,28.7707,28.5657,28.5742,203450.0
2018-11-27 12:30:00,33.45,33.49,33.38,33.39,205923.0,28.5742,28.6084,28.5144,28.523,205923.0
2018-11-27 13:00:00,33.39,33.47,33.34,33.43,217437.0,28.523,28.5913,28.4802,28.5571,217437.0
2018-11-27 13:30:00,33.43,33.46,33.34,33.44,178273.0,28.5571,28.5828,28.4802,28.5657,178273.0
2018-11-27 14:00:00,33.44,33.54,33.39,33.52,254239.0,28.5657,28.6511,28.523,28.634,254239.0
2018-11-27 14:30:00,33.52,33.59,33.49,33.52,197363.0,28.634,28.6938,28.6084,28.634,197363.0
2018-11-27 15:00:00,33.52,33.53,33.43,33.5,254040.0,28.634,28.6426,28.5571,28.6169,254040.0
2018-11-27 15:30:00,33.51,33.61,33.47,33.51,619599.0,28.6255,28.7109,28.5913,28.6255,619599.0
2018-11-28 09:30:00,33.53,33.72,33.41,33.58,275996.0,28.6426,28.8049,28.54,28.6853,275996.0
2018-11-28 10:00:00,33.58,33.64,33.13,33.22,302653.0,28.6853,28.7365,28.3009,28.3777,302653.0
2018-11-28 10:30:00,33.21,33.33,33.09,33.29,316697.0,28.3692,28.4717,28.2667,28.4375,316697.0
2018-11-28 11:00:00,33.29,33.39,33.24,33.33,343129.0,28.4375,28.523,28.3948,28.4717,343129.0
2018-11-28 11:30:00,33.33,33.46,33.3,33.39,227453.0,28.4717,28.5828,28.4461,28.523,227453.0
2018-11-28 12:00:00,33.39,33.73,33.39,33.65,502244.0,28.523,28.8134,28.523,28.7451,502244.0
2018-11-28 12:30:00,33.65,33.83,33.63,33.76,237705.0,28.7451,28.8988,28.728,28.839,237705.0
2018-11-28 13:00:00,33.75,33.79,33.67,33.78,312140.0,28.8305,28.8647,28.7621,28.8561,312140.0
2018-11-28 13:30:00,33.77,33.85,33.71,33.71,293981.0,28.8476,28.9159,28.7963,28.7963,293981.0
2018-11-28 14:00:00,33.72,33.79,33.63,33.73,270568.0,28.8049,28.8647,28.728,28.8134,270568.0
2018-11-28 14:30:00,33.73,33.74,33.64,33.65,225033.0,28.8134,28.8219,28.7365,28.7451,225033.0
2018-11-28 15:00:00,33.65,33.76,33.6,33.76,253990.0,28.7451,28.839,28.7024,28.839,253990.0
2018-11-28 15:30:00,33.76,34.0,33.72,34.0,915621.0,28.839,29.044,28.8049,29.044,915621.0
2018-11-29 09:30:00,33.93,34.43,33.93,34.07,200330.0,28.9842,29.4114,28.9842,29.1038,200330.0
2018-11-29 10:00:00,34.07,34.07,33.84,33.84,171420.0,29.1038,29.1038,28.9074,28.9074,171420.0
2018-11-29 10:30:00,33.83,33.99,33.69,33.75,218408.0,28.8988,29.0355,28.7792,28.8305,218408.0
2018-11-29 11:00:00,33.75,34.09,33.74,34.08,257559.0,28.8305,29.1209,28.8219,29.1124,257559.0
2018-11-29 11:30:00,34.08,34.29,34.04,34.28,253167.0,29.1124,29.2918,29.0782,29.2832,253167.0
2018-11-29 12:00:00,34.28,34.33,34.21,34.29,122163.0,29.2832,29.3259,29.2234,29.2918,122163.0
2018-11-29 12:30:00,34.3,34.43,34.3,34.41,141294.0,29.3003,29.4114,29.3003,29.3943,141294.0
2018-11-29 13:00:00,34.41,34.47,34.39,34.43,166857.0,29.3943,29.4455,29.3772,29.4114,166857.0
2018-11-29 13:30:00,34.42,34.49,34.36,34.45,172518.0,29.4028,29.4626,29.3516,29.4285,172518.0
2018-11-29 14:00:00,34.44,34.47,34.26,34.27,233029.0,29.4199,29.4455,29.2661,29.2747,233029.0
2018-11-29 14:30:00,34.28,34.44,34.26,34.42,241771.0,29.2832,29.4199,29.2661,29.4028,241771.0
2018-11-29 15:00:00,34.43,34.43,34.32,34.37,206012.0,29.4114,29.4114,29.3174,29.3601,206012.0
2018-11-29 15:30:00,34.38,34.38,34.2,34.26,541004.0,29.3687,29.3687,29.2149,29.2661,541004.0
2018-11-30 09:30:00,34.23,34.5,34.21,34.42,267201.0,29.2405,29.4712,29.2234,29.4028,267201.0
2018-11-30 10:00:00,34.43,34.58,34.37,34.49,457873.0,29.4114,29.5395,29.3601,29.4626,457873.0
2018-11-30 10:30:00,34.5,34.67,34.5,34.58,169911.0,29.4712,29.6164,29.4712,29.5395,169911.0
2018-11-30 11:00:00,34.58,34.67,34.55,34.6,200245.0,29.5395,29.6164,29.5139,29.5566,200245.0
2018-11-30 11:30:00,34.6,34.77,34.55,34.73,268101.0,29.5566,29.7018,29.5139,29.6676,268101.0
2018-11-30 12:00:00,34.73,34.76,34.56,34.58,286419.0,29.6676,29.6933,29.5224,29.5395,286419.0
2018-11-30 12:30:00,34.58,34.67,34.57,34.6,179385.0,29.5395,29.6164,29.531,29.5566,179385.0
2018-11-30 13:00:00,34.6,34.62,34.42,34.43,215448.0,29.5566,29.5737,29.4028,29.4114,215448.0
2018-11-30 13:30:00,34.43,34.67,34.39,34.65,339165.0,29.4114,29.6164,29.3772,29.5993,339165.0
2018-11-30 14:00:00,34.65,34.69,34.59,34.63,205232.0,29.5993,29.6335,29.548,29.5822,205232.0
2018-11-30 14:30:00,34.63,34.67,34.55,34.65,372781.0,29.5822,29.6164,29.5139,29.5993,372781.0
2018-11-30 15:00:00,34.65,34.76,34.6,34.76,362860.0,29.5993,29.6933,29.5566,29.6933,362860.0
2018-11-30 15:30:00,34.76,34.82,34.73,34.77,1029914.0,29.6933,29.7445,29.6676,29.7018,1029914.0
2018-12-03 09:30:00,35.0,35.63,35.0,35.22,391707.0,29.8983,30.4365,29.8983,30.0862,391707.0
2018-12-03 10:00:00,35.23,35.25,34.92,35.14,289964.0,30.0948,30.1118,29.8299,30.0179,289964.0
2018-12-03 10:30:00,35.14,35.14,34.76,34.8,429953.0,30.0179,30.0179,29.6933,29.7274,429953.0
2018-12-03 11:00:00,34.81,34.81,34.54,34.62,367466.0,29.736,29.736,29.5053,29.5737,367466.0
2018-12-03 11:30:00,34.62,34.67,34.44,34.62,320450.0,29.5737,29.6164,29.4199,29.5737,320450.0
2018-12-03 12:00:00,34.63,34.83,34.63,34.82,269532.0,29.5822,29.7531,29.5822,29.7445,269532.0
2018-12-03 12:30:00,34.83,34.89,34.76,34.79,225861.0,29.7531,29.8043,29.6933,29.7189,225861.0
2018-12-03 13:00:00,34.79,34.93,34.76,34.88,297419.0,29.7189,29.8385,29.6933,29.7958,297419.0
2018-12-03 13:30:00,34.86,34.86,34.73,34.77,236435.0,29.7787,29.7787,29.6676,29.7018,236435.0
2018-12-03 14:00:00,34.77,35.01,34.71,34.97,255181.0,29.7018,29.9068,29.6506,29.8727,255181.0
2018-12-03 14:30:00,34.97,35.04,34.92,34.97,218830.0,29.8727,29.9325,29.8299,29.8727,218830.0
2018-12-03 15:00:00,34.96,35.13,34.93,35.07,328847.0,29.8641,30.0093,29.8385,29.9581,328847.0
2018-12-03 15:30:00,35.07,35.1,35.01,35.04,779968.0,29.9581,29.9837,29.9068,29.9325,779968.0
2018-12-04 09:30:00,34.88,35.11,34.61,34.67,265318.0,29.7958,29.9922,29.5651,29.6164,265318.0
2018-12-04 10:00:00,34.68,34.76,34.58,34.7,324894.0,29.6249,29.6933,29.5395,29.642,324894.0
2018-12-04 10:30:00,34.7,34.81,34.67,34.71,365919.0,29.642,29.736,29.6164,29.6506,365919.0
2018-12-04 11:00:00,34.7,34.74,34.57,34.72,355489.0,29.642,29.6762,29.531,29.6591,355489.0
2018-12-04 11:30:00,34.71,34.81,34.7,34.73,255278.0,29.6506,29.736,29.642,29.6676,255278.0
2018-12-04 12:00:00,34.73,34.78,34.34,34.35,330983.0,29.6676,29.7104,29.3345,29.343,330983.0
2018-12-04 12:30:00,34.35,34.57,34.31,34.43,456918.0,29.343,29.531,29.3089,29.4114,456918.0
2018-12-04 13:00:00,34.42,34.47,34.02,34.08,273477.0,29.4028,29.4455,29.0611,29.1124,273477.0
2018-12-04 13:30:00,34.08,34.31,33.96,34.25,216080.0,29.1124,29.3089,29.0099,29.2576,216080.0
2018-12-04 14:00:00,34.25,34.33,34.11,34.11,222109.0,29.2576,29.3259,29.138,29.138,222109.0
2018-12-04 14:30:00,34.12,34.2,34.04,34.04,344821.0,29.1466,29.2149,29.0782,29.0782,344821.0
2018-12-04 15:00:00,34.05,34.05,33.81,33.82,320758.0,29.0868,29.0868,28.8817,28.8903,320758.0
2018-12-04 15:30:00,33.83,33.96,33.79,33.92,1086801.0,28.8988,29.0099,28.8647,28.9757,1086801.0
2018-12-06 09:30:00,33.34,33.53,33.02,33.08,572662.0,28.4802,28.6426,28.2069,28.2581,572662.0
2018-12-06 10:00:00,33.08,33.33,32.99,33.08,459500.0,28.2581,28.4717,28.1813,28.2581,459500.0
2018-12-06 10:30:00,33.09,33.13,32.91,32.98,336546.0,28.2667,28.3009,28.1129,28.1727,336546.0
2018-12-06 11:00:00,32.98,33.07,32.76,32.82,340109.0,28.1727,28.2496,27.9848,28.036,340109.0
2018-12-06 11:30:00,32.82,32.99,32.8,32.9,356613.0,28.036,28.1813,28.019,28.1044,356613.0
2018-12-06 12:00:00,32.9,33.05,32.82,33.05,377584.0,28.1044,28.2325,28.036,28.2325,377584.0
2018-12-06 12:30:00,33.05,33.13,33.0,33.07,205079.0,28.2325,28.3009,28.1898,28.2496,205079.0
2018-12-06 13:00:00,33.07,33.09,32.81,32.87,267405.0,28.2496,28.2667,28.0275,28.0788,267405.0
2018-12-06 13:30:00,32.87,33.2,32.78,33.19,212837.0,28.0788,28.3607,28.0019,28.3521,212837.0
2018-12-06 14:00:00,33.2,33.25,32.99,33.18,437100.0,28.3607,28.4034,28.1813,28.3436,437100.0
2018-12-06 14:30:00,33.18,33.22,33.04,33.19,499845.0,28.3436,28.3777,28.224,28.3521,499845.0
2018-12-06 15:00:00,33.19,33.3,33.03,33.07,587586.0,28.3521,28.4461,28.2154,28.2496,587586.0
2018-12-06 15:30:00,33.06,33.45,33.04,33.39,995083.0,28.2411,28.5742,28.224,28.523,995083.0
2018-12-07 09:30:00,33.31,33.88,33.31,33.66,270758.0,28.4546,28.9415,28.4546,28.7536,270758.0
2018-12-07 10:00:00,33.67,33.74,33.32,33.34,198292.0,28.7621,28.8219,28.4632,28.4802,198292.0
2018-12-07 10:30:00,33.34,33.5,33.2,33.49,384761.0,28.4802,28.6169,28.3607,28.6084,384761.0
2018-12-07 11:00:00,33.5,33.55,33.18,33.24,210809.0,28.6169,28.6596,28.3436,28.3948,210809.0
2018-12-07 11:30:00,33.24,33.3,33.1,33.12,393677.0,28.3948,28.4461,28.2752,28.2923,393677.0
2018-12-07 12:00:00,33.12,33.19,32.96,33.0,383466.0,28.2923,28.3521,28.1556,28.1898,383466.0
2018-12-07 12:30:00,32.99,33.03,32.83,32.98,600101.0,28.1813,28.2154,28.0446,28.1727,600101.0
2018-12-07 13:00:00,32.98,33.11,32.89,33.01,172568.0,28.1727,28.2838,28.0958,28.1984,172568.0
2018-12-07 13:30:00,33.01,33.02,32.77,32.8,200575.0,28.1984,28.2069,27.9933,28.019,200575.0
2018-12-07 14:00:00,32.8,32.87,32.63,32.81,267438.0,28.019,28.0788,27.8737,28.0275,267438.0
2018-12-07 14:30:00,32.82,32.89,32.7,32.72,255037.0,28.036,28.0958,27.9335,27.9506,255037.0
2018-12-07 15:00:00,32.74,32.83,32.66,32.77,313342.0,27.9677,28.0446,27.8994,27.9933,313342.0
2018-12-07 15:30:00,32.76,32.94,32.65,32.67,857042.0,27.9848,28.1386,27.8908,27.9079,857042.0
2018-12-10 09:30:00,32.7,32.71,32.22,32.38,428091.0,27.9335,27.9421,27.5235,27.6602,428091.0
2018-12-10 10:00:00,32.37,32.41,32.2,32.25,349044.0,27.6516,27.6858,27.5064,27.5491,349044.0
2018-12-10 10:30:00,32.24,32.27,32.02,32.06,257291.0,27.5406,27.5662,27.3527,27.3868,257291.0
2018-12-10 11:00:00,32.07,32.07,31.73,31.84,258141.0,27.3954,27.3954,27.1049,27.1989,258141.0
2018-12-10 11:30:00,31.84,32.06,31.8,31.86,453796.0,27.1989,27.3868,27.1647,27.216,453796.0
2018-12-10 12:00:00,31.86,31.96,31.75,31.85,297782.0,27.216,27.3014,27.122,27.2074,297782.0
2018-12-10 12:30:00,31.85,32.3,31.83,32.22,674313.0,27.2074,27.5918,27.1904,27.5235,674313.0
2018-12-10 13:00:00,32.23,32.32,32.15,32.17,181342.0,27.532,27.6089,27.4637,27.4808,181342.0
2018-12-10 13:30:00,32.18,32.38,32.17,32.27,164382.0,27.4893,27.6602,27.4808,27.5662,164382.0
2018-12-10 14:00:00,32.28,32.33,32.1,32.14,205097.0,27.5748,27.6175,27.421,27.4552,205097.0
2018-12-10 14:30:00,32.14,32.41,32.14,32.2,297509.0,27.4552,27.6858,27.4552,27.5064,297509.0
2018-12-10 15:00:00,32.19,32.25,32.08,32.23,279042.0,27.4979,27.5491,27.4039,27.532,279042.0
2018-12-10 15:30:00,32.25,32.49,32.25,32.34,530394.0,27.5491,27.7541,27.5491,27.626,530394.0
2018-12-11 09:30:00,32.86,33.04,32.7,32.8,248775.0,28.0702,28.224,27.9335,28.019,248775.0
2018-12-11 10:00:00,32.8,33.1,32.79,33.05,508579.0,28.019,28.2752,28.0104,28.2325,508579.0
2018-12-11 10:30:00,33.05,33.17,32.98,33.06,717267.0,28.2325,28.335,28.1727,28.2411,717267.0
2018-12-11 11:00:00,33.05,33.14,32.99,33.05,493163.0,28.2325,28.3094,28.1813,28.2325,493163.0
2018-12-11 11:30:00,33.05,33.13,32.94,33.07,313148.0,28.2325,28.3009,28.1386,28.2496,313148.0
2018-12-11 12:00:00,33.07,33.07,32.76,32.76,416673.0,28.2496,28.2496,27.9848,27.9848,416673.0
2018-12-11 12:30:00,32.75,32.79,32.54,32.54,263176.0,27.9763,28.0104,27.7969,27.7969,263176.0
2018-12-11 13:00:00,32.53,32.6,32.41,32.47,222196.0,27.7883,27.8481,27.6858,27.7371,222196.0
2018-12-11 13:30:00,32.48,32.48,32.21,32.25,301056.0,27.7456,27.7456,27.515,27.5491,301056.0
2018-12-11 14:00:00,32.25,32.7,32.17,32.6,465753.0,27.5491,27.9335,27.4808,27.8481,465753.0
2018-12-11 14:30:00,32.6,32.65,32.42,32.47,314385.0,27.8481,27.8908,27.6944,27.7371,314385.0
2018-12-11 15:00:00,32.47,32.65,32.35,32.48,442445.0,27.7371,27.8908,27.6346,27.7456,442445.0
2018-12-11 15:30:00,32.48,32.56,32.18,32.24,1504448.0,27.7456,27.8139,27.4893,27.5406,1504448.0
2018-12-12 09:30:00,32.61,32.87,32.59,32.79,226678.0,27.8567,28.0788,27.8396,28.0104,226678.0
2018-12-12 10:00:00,32.79,32.93,32.67,32.86,433611.0,28.0104,28.13,27.9079,28.0702,433611.0
2018-12-12 10:30:00,32.86,33.11,32.8,33.06,311934.0,28.0702,28.2838,28.019,28.2411,311934.0
2018-12-12 11:00:00,33.07,33.12,32.94,32.98,209812.0,28.2496,28.2923,28.1386,28.1727,209812.0
2018-12-12 11:30:00,32.98,33.06,32.89,33.05,204213.0,28.1727,28.2411,28.0958,28.2325,204213.0
2018-12-12 12:00:00,33.06,33.17,33.03,33.1,336655.0,28.2411,28.335,28.2154,28.2752,336655.0
2018-12-12 12:30:00,33.1,33.11,32.9,32.99,277177.0,28.2752,28.2838,28.1044,28.1813,277177.0
2018-12-12 13:00:00,33.0,33.18,32.97,33.17,183803.0,28.1898,28.3436,28.1642,28.335,183803.0
2018-12-12 13:30:00,33.17,33.23,33.11,33.19,225450.0,28.335,28.3863,28.2838,28.3521,225450.0
2018-12-12 14:00:00,33.2,33.2,32.9,32.93,225218.0,28.3607,28.3607,28.1044,28.13,225218.0
2018-12-12 14:30:00,32.94,32.95,32.72,32.92,280126.0,28.1386,28.1471,27.9506,28.1215,280126.0
2018-12-12 15:00:00,32.91,32.95,32.76,32.77,319188.0,28.1129,28.1471,27.9848,27.9933,319188.0
2018-12-12 15:30:00,32.78,32.89,32.56,32.6,697327.0,28.0019,28.0958,27.8139,27.8481,697327.0
2018-12-13 09:30:00,32.76,33.01,32.43,32.51,384401.0,27.9848,28.1984,27.7029,27.7712,384401.0
2018-12-13 10:00:00,32.51,32.75,32.5,32.6,284867.0,27.7712,27.9763,27.7627,27.8481,284867.0
2018-12-13 10:30:00,32.6,32.65,32.38,32.53,375044.0,27.8481,27.8908,27.6602,27.7883,375044.0
2018-12-13 11:00:00,32.53,32.6,32.43,32.45,221675.0,27.7883,27.8481,27.7029,27.72,221675.0
2018-12-13 11:30:00,32.44,32.7,32.41,32.53,162874.0,27.7114,27.9335,27.6858,27.7883,162874.0
2018-12-13 12:00:00,32.53,32.55,32.4,32.41,163069.0,27.7883,27.8054,27.6773,27.6858,163069.0
2018-12-13 12:30:00,32.42,32.47,32.34,32.4,194648.0,27.6944,27.7371,27.626,27.6773,194648.0
2018-12-13 13:00:00,32.39,32.46,32.29,32.38,190964.0,27.6687,27.7285,27.5833,27.6602,190964.0
2018-12-13 13:30:00,32.37,32.52,32.26,32.3,238124.0,27.6516,27.7798,27.5577,27.5918,238124.0
2018-12-13 14:00:00,32.31,32.32,32.13,32.22,212610.0,27.6004,27.6089,27.4466,27.5235,212610.0
2018-12-13 14:30:00,32.22,32.25,32.12,32.22,240163.0,27.5235,27.5491,27.4381,27.5235,240163.0
2018-12-13 15:00:00,32.22,32.28,32.15,32.18,403038.0,27.5235,27.5748,27.4637,27.4893,403038.0
2018-12-13 15:30:00,32.17,32.33,32.11,32.14,877222.0,27.4808,27.6175,27.4295,27.4552,877222.0
2018-12-14 09:30:00,31.7,32.24,31.65,32.08,277563.0,27.2995,27.7646,27.2565,27.6268,277563.0
2018-12-14 10:00:00,32.08,32.21,32.01,32.1,266604.0,27.6268,27.7387,27.5665,27.644,266604.0
2018-12-14 10:30:00,32.1,32.37,31.96,32.2,419390.0,27.644,27.8765,27.5234,27.7301,419390.0
2018-12-14 11:00:00,32.19,32.41,32.14,32.37,246748.0,27.7215,27.911,27.6784,27.8765,246748.0
2018-12-14 11:30:00,32.38,32.44,32.17,32.22,243142.0,27.8851,27.9368,27.7043,27.7473,243142.0
2018-12-14 12:00:00,32.23,32.35,32.18,32.3,246312.0,27.756,27.8593,27.7129,27.8162,246312.0
2018-12-14 12:30:00,32.3,32.4,32.29,32.29,195357.0,27.8162,27.9024,27.8076,27.8076,195357.0
2018-12-14 13:00:00,32.28,32.28,32.07,32.07,231970.0,27.799,27.799,27.6182,27.6182,231970.0
2018-12-14 13:30:00,32.07,32.15,32.03,32.06,218411.0,27.6182,27.6871,27.5837,27.6096,218411.0
2018-12-14 14:00:00,32.06,32.08,31.9,31.93,268707.0,27.6096,27.6268,27.4718,27.4976,268707.0
2018-12-14 14:30:00,31.93,31.98,31.77,31.95,320884.0,27.4976,27.5407,27.3598,27.5148,320884.0
2018-12-14 15:00:00,31.95,32.08,31.94,32.0,341226.0,27.5148,27.6268,27.5062,27.5579,341226.0
2018-12-14 15:30:00,32.01,32.01,31.88,31.97,624764.0,27.5665,27.5665,27.4545,27.532,624764.0
2018-12-17 09:30:00,31.95,32.13,31.76,32.03,258077.0,27.5148,27.6698,27.3512,27.5837,258077.0
2018-12-17 10:00:00,32.03,32.04,31.85,31.94,299008.0,27.5837,27.5923,27.4287,27.5062,299008.0
2018-12-17 10:30:00,31.94,32.13,31.86,32.08,254662.0,27.5062,27.6698,27.4373,27.6268,254662.0
2018-12-17 11:00:00,32.08,32.27,32.05,32.22,207948.0,27.6268,27.7904,27.6009,27.7473,207948.0
2018-12-17 11:30:00,32.22,32.23,32.02,32.08,229129.0,27.7473,27.756,27.5751,27.6268,229129.0
2018-12-17 12:00:00,32.09,32.12,31.9,31.91,222723.0,27.6354,27.6612,27.4718,27.4804,222723.0
2018-12-17 12:30:00,31.91,31.91,31.71,31.74,304460.0,27.4804,27.4804,27.3081,27.334,304460.0
2018-12-17 13:00:00,31.74,31.76,31.6,31.66,387331.0,27.334,27.3512,27.2134,27.2651,387331.0
2018-12-17 13:30:00,31.66,31.69,31.4,31.41,426033.0,27.2651,27.2909,27.0412,27.0498,426033.0
2018-12-17 14:00:00,31.4,31.42,31.29,31.32,342444.0,27.0412,27.0584,26.9464,26.9723,342444.0
2018-12-17 14:30:00,31.33,31.39,31.15,31.24,382767.0,26.9809,27.0326,26.8259,26.9034,382767.0
2018-12-17 15:00:00,31.24,31.33,31.06,31.11,628404.0,26.9034,26.9809,26.7484,26.7914,628404.0
2018-12-17 15:30:00,31.12,31.12,30.91,31.06,1117382.0,26.8,26.8,26.6192,26.7484,1117382.0
2018-12-18 09:30:00,31.27,31.68,31.12,31.64,342678.0,26.9292,27.2823,26.8,27.2479,342678.0
2018-12-18 10:00:00,31.64,31.66,31.38,31.46,246365.0,27.2479,27.2651,27.0239,27.0928,246365.0
2018-12-18 10:30:00,31.46,31.56,31.23,31.33,395824.0,27.0928,27.179,26.8948,26.9809,395824.0
2018-12-18 11:00:00,31.33,31.46,31.26,31.46,499452.0,26.9809,27.0928,26.9206,27.0928,499452.0
2018-12-18 11:30:00,31.46,31.82,31.46,31.8,336213.0,27.0928,27.4029,27.0928,27.3856,336213.0
2018-12-18 12:00:00,31.81,31.91,31.78,31.83,389093.0,27.3943,27.4804,27.3684,27.4115,389093.0
2018-12-18 12:30:00,31.83,32.0,31.82,31.95,301334.0,27.4115,27.5579,27.4029,27.5148,301334.0
2018-12-18 13:00:00,31.95,32.03,31.89,31.92,338979.0,27.5148,27.5837,27.4632,27.489,338979.0
2018-12-18 13:30:00,31.92,31.95,31.8,31.86,267043.0,27.489,27.5148,27.3856,27.4373,267043.0
2018-12-18 14:00:00,31.85,31.95,31.83,31.85,258153.0,27.4287,27.5148,27.4115,27.4287,258153.0
2018-12-18 14:30:00,31.84,31.85,31.53,31.54,340034.0,27.4201,27.4287,27.1531,27.1617,340034.0
2018-12-18 15:00:00,31.54,31.7,31.5,31.64,641898.0,27.1617,27.2995,27.1273,27.2479,641898.0
2018-12-18 15:30:00,31.64,31.92,31.64,31.8,896946.0,27.2479,27.489,27.2479,27.3856,896946.0
2018-12-19 09:30:00,31.88,32.37,31.72,32.29,366720.0,27.4545,27.8765,27.3168,27.8076,366720.0
2018-12-19 10:00:00,32.31,32.5,32.31,32.46,336386.0,27.8248,27.9885,27.8248,27.954,336386.0
2018-12-19 10:30:00,32.45,32.61,32.37,32.41,496523.0,27.9454,28.0832,27.8765,27.911,496523.0
2018-12-19 11:00:00,32.43,32.44,32.3,32.4,244102.0,27.9282,27.9368,27.8162,27.9024,244102.0
2018-12-19 11:30:00,32.39,32.39,32.13,32.18,181112.0,27.8937,27.8937,27.6698,27.7129,181112.0
2018-12-19 12:00:00,32.18,32.21,32.04,32.04,217727.0,27.7129,27.7387,27.5923,27.5923,217727.0
2018-12-19 12:30:00,32.05,32.05,31.87,31.88,308440.0,27.6009,27.6009,27.4459,27.4545,308440.0
2018-12-19 13:00:00,31.88,31.94,31.79,31.83,256714.0,27.4545,27.5062,27.377,27.4115,256714.0
2018-12-19 13:30:00,31.84,32.14,31.8,32.12,424597.0,27.4201,27.6784,27.3856,27.6612,424597.0
2018-12-19 14:00:00,32.25,32.25,31.45,31.7,511538.0,27.7732,27.7732,27.0842,27.2995,511538.0
2018-12-19 14:30:00,31.7,31.86,31.07,31.21,564340.0,27.2995,27.4373,26.757,26.8775,564340.0
2018-12-19 15:00:00,31.2,31.2,30.81,30.81,519663.0,26.8689,26.8689,26.5331,26.5331,519663.0
2018-12-19 15:30:00,30.8,30.98,30.72,30.83,1053604.0,26.5245,26.6795,26.4556,26.5503,1053604.0
2018-12-20 09:30:00,30.79,30.97,30.6,30.79,454936.0,26.5159,26.6709,26.3522,26.5159,454936.0
2018-12-20 10:00:00,30.79,31.0,30.77,30.94,464388.0,26.5159,26.6967,26.4986,26.645,464388.0
2018-12-20 10:30:00,30.93,31.32,30.92,31.21,344089.0,26.6364,26.9723,26.6278,26.8775,344089.0
2018-12-20 11:00:00,31.2,31.25,31.03,31.1,355927.0,26.8689,26.912,26.7225,26.7828,355927.0
2018-12-20 11:30:00,31.1,31.15,30.77,30.84,377369.0,26.7828,26.8259,26.4986,26.5589,377369.0
2018-12-20 12:00:00,30.84,31.02,30.73,31.02,354529.0,26.5589,26.7139,26.4642,26.7139,354529.0
2018-12-20 12:30:00,31.01,31.03,30.66,30.76,301783.0,26.7053,26.7225,26.4039,26.49,301783.0
2018-12-20 13:00:00,30.75,30.78,30.59,30.73,257582.0,26.4814,26.5072,26.3436,26.4642,257582.0
2018-12-20 13:30:00,30.72,30.73,30.54,30.63,231213.0,26.4556,26.4642,26.3006,26.3781,231213.0
2018-12-20 14:00:00,30.63,30.65,30.31,30.54,472366.0,26.3781,26.3953,26.1025,26.3006,472366.0
2018-12-20 14:30:00,30.54,30.84,30.49,30.64,614564.0,26.3006,26.5589,26.2575,26.3867,614564.0
2018-12-20 15:00:00,30.64,30.78,30.46,30.64,455524.0,26.3867,26.5072,26.2317,26.3867,455524.0
2018-12-20 15:30:00,30.66,30.76,30.37,30.5,1338312.0,26.4039,26.49,26.1542,26.2661,1338312.0
2018-12-21 09:30:00,30.42,30.79,30.33,30.56,1880269.0,26.1972,26.5159,26.1197,26.3178,1880269.0
2018-12-21 10:00:00,30.58,31.07,30.56,30.87,578505.0,26.335,26.757,26.3178,26.5847,578505.0
2018-12-21 10:30:00,30.88,30.93,30.74,30.77,335172.0,26.5934,26.6364,26.4728,26.4986,335172.0
2018-12-21 11:00:00,30.78,30.78,30.39,30.5,425703.0,26.5072,26.5072,26.1714,26.2661,425703.0
2018-12-21 11:30:00,30.5,30.55,30.27,30.29,393254.0,26.2661,26.3092,26.068,26.0853,393254.0
2018-12-21 12:00:00,30.3,30.3,30.05,30.11,480035.0,26.0939,26.0939,25.8786,25.9302,480035.0
2018-12-21 12:30:00,30.11,30.23,29.93,30.0,517658.0,25.9302,26.0336,25.7752,25.8355,517658.0
2018-12-21 13:00:00,30.01,30.22,29.97,30.17,280435.0,25.8441,26.025,25.8097,25.9819,280435.0
2018-12-21 13:30:00,30.18,30.35,30.14,30.21,218856.0,25.9905,26.1369,25.9561,26.0164,218856.0
2018-12-21 14:00:00,30.21,30.23,30.02,30.09,363697.0,26.0164,26.0336,25.8527,25.913,363697.0
2018-12-21 14:30:00,30.08,30.14,29.94,30.01,447911.0,25.9044,25.9561,25.7838,25.8441,447911.0
2018-12-21 15:00:00,30.01,30.05,29.62,29.63,779600.0,25.8441,25.8786,25.5083,25.5169,779600.0
2018-12-21 15:30:00,29.62,29.74,29.43,29.48,1642984.0,25.5083,25.6116,25.3446,25.3877,1642984.0
2018-12-24 09:30:00,29.37,29.59,29.12,29.27,447261.0,25.293,25.4824,25.0777,25.2069,447261.0
2018-12-24 10:00:00,29.26,29.38,29.02,29.33,559529.0,25.1982,25.3016,24.9916,25.2585,559529.0
2018-12-24 10:30:00,29.34,29.69,29.34,29.38,475065.0,25.2671,25.5685,25.2671,25.3016,475065.0
2018-12-24 11:00:00,29.38,29.46,29.05,29.12,681575.0,25.3016,25.3705,25.0174,25.0777,681575.0
2018-12-24 11:30:00,29.11,29.16,28.83,28.84,578289.0,25.0691,25.1121,24.8279,24.8365,578289.0
2018-12-24 12:00:00,28.84,28.98,28.65,28.71,849914.0,24.8365,24.9571,24.6729,24.7246,849914.0
2018-12-24 12:30:00,28.71,28.87,28.5,28.53,836204.0,24.7246,24.8624,24.5437,24.5696,836204.0
2018-12-26 09:30:00,28.62,28.9,28.58,28.7,568249.0,24.6471,24.8882,24.6126,24.716,568249.0
2018-12-26 10:00:00,28.67,28.69,28.29,28.49,420892.0,24.6901,24.7074,24.3629,24.5351,420892.0
2018-12-26 10:30:00,28.49,28.53,28.3,28.33,243965.0,24.5351,24.5696,24.3715,24.3973,243965.0
2018-12-26 11:00:00,28.35,28.7,28.3,28.55,408944.0,24.4146,24.716,24.3715,24.5868,408944.0
2018-12-26 11:30:00,28.55,28.72,28.46,28.72,613174.0,24.5868,24.7332,24.5093,24.7332,613174.0
2018-12-26 12:00:00,28.72,28.94,28.7,28.85,464500.0,24.7332,24.9227,24.716,24.8452,464500.0
2018-12-26 12:30:00,28.86,29.1,28.82,29.08,294699.0,24.8538,25.0604,24.8193,25.0432,294699.0
2018-12-26 13:00:00,29.08,29.1,28.84,28.85,286615.0,25.0432,25.0604,24.8365,24.8452,286615.0
2018-12-26 13:30:00,28.85,29.21,28.79,29.17,312214.0,24.8452,25.1552,24.7935,25.1207,312214.0
2018-12-26 14:00:00,29.18,29.22,29.06,29.13,358347.0,25.1293,25.1638,25.026,25.0863,358347.0
2018-12-26 14:30:00,29.13,29.23,29.01,29.12,284065.0,25.0863,25.1724,24.9829,25.0777,284065.0
2018-12-26 15:00:00,29.11,29.28,29.05,29.27,357140.0,25.0691,25.2155,25.0174,25.2069,357140.0
2018-12-26 15:30:00,29.27,29.74,29.25,29.74,833731.0,25.2069,25.6116,25.1896,25.6116,833731.0
2018-12-27 09:30:00,29.33,29.48,29.03,29.16,385624.0,25.2585,25.3877,25.0002,25.1121,385624.0
2018-12-27 10:00:00,29.15,29.31,29.07,29.17,272045.0,25.1035,25.2413,25.0346,25.1207,272045.0
2018-12-27 10:30:00,29.17,29.37,29.1,29.19,386318.0,25.1207,25.293,25.0604,25.138,386318.0
2018-12-27 11:00:00,29.19,29.47,29.15,29.4,355859.0,25.138,25.3791,25.1035,25.3188,355859.0
2018-12-27 11:30:00,29.41,29.52,29.15,29.23,513009.0,25.3274,25.4221,25.1035,25.1724,513009.0
2018-12-27 12:00:00,29.23,29.34,29.05,29.06,288972.0,25.1724,25.2671,25.0174,25.026,288972.0
2018-12-27 12:30:00,29.06,29.08,28.93,29.07,276015.0,25.026,25.0432,24.914,25.0346,276015.0
2018-12-27 13:00:00,29.06,29.15,28.94,28.95,239350.0,25.026,25.1035,24.9227,24.9313,239350.0
2018-12-27 13:30:00,28.94,29.02,28.74,28.78,276836.0,24.9227,24.9916,24.7504,24.7849,276836.0
2018-12-27 14:00:00,28.77,28.85,28.64,28.73,435384.0,24.7763,24.8452,24.6643,24.7418,435384.0
2018-12-27 14:30:00,28.72,28.99,28.66,28.96,368760.0,24.7332,24.9657,24.6815,24.9399,368760.0
2018-12-27 15:00:00,28.96,29.23,28.81,29.21,529241.0,24.9399,25.1724,24.8107,25.1552,529241.0
2018-12-27 15:30:00,29.22,29.69,29.13,29.69,1467995.0,25.1638,25.5685,25.0863,25.5685,1467995.0
2018-12-28 09:30:00,29.85,30.06,29.62,29.98,391052.0,25.7063,25.8872,25.5083,25.8183,391052.0
2018-12-28 10:00:00,29.99,30.04,29.55,29.58,378308.0,25.8269,25.87,25.448,25.4738,378308.0
2018-12-28 10:30:00,29.57,29.76,29.39,29.66,495065.0,25.4652,25.6288,25.3102,25.5427,495065.0
2018-12-28 11:00:00,29.66,29.85,29.61,29.79,499425.0,25.5427,25.7063,25.4997,25.6547,499425.0
2018-12-28 11:30:00,29.78,29.98,29.74,29.88,296140.0,25.6461,25.8183,25.6116,25.7322,296140.0
2018-12-28 12:00:00,29.88,30.08,29.88,29.96,669306.0,25.7322,25.9044,25.7322,25.8011,669306.0
2018-12-28 12:30:00,29.96,30.04,29.75,29.75,247470.0,25.8011,25.87,25.6202,25.6202,247470.0
2018-12-28 13:00:00,29.76,29.89,29.68,29.7,338582.0,25.6288,25.7408,25.5599,25.5772,338582.0
2018-12-28 13:30:00,29.7,29.88,29.61,29.81,395657.0,25.5772,25.7322,25.4997,25.6719,395657.0
2018-12-28 14:00:00,29.82,30.07,29.81,29.91,409111.0,25.6805,25.8958,25.6719,25.758,409111.0
2018-12-28 14:30:00,29.91,30.11,29.89,30.03,390203.0,25.758,25.9302,25.7408,25.8614,390203.0
2018-12-28 15:00:00,30.03,30.07,29.52,29.61,528064.0,25.8614,25.8958,25.4221,25.4997,528064.0
2018-12-28 15:30:00,29.6,29.65,29.5,29.6,784367.0,25.491,25.5341,25.4049,25.491,784367.0
2018-12-31 09:30:00,29.65,29.8,29.53,29.8,427464.0,25.5341,25.6633,25.4308,25.6633,427464.0
2018-12-31 10:00:00,29.79,29.91,29.7,29.72,266226.0,25.6547,25.758,25.5772,25.5944,266226.0
2018-12-31 10:30:00,29.71,29.76,29.6,29.61,256802.0,25.5858,25.6288,25.491,25.4997,256802.0
2018-12-31 11:00:00,29.6,29.63,29.47,29.55,341211.0,25.491,25.5169,25.3791,25.448,341211.0
2018-12-31 11:30:00,29.55,29.55,29.36,29.41,360261.0,25.448,25.448,25.2844,25.3274,360261.0
2018-12-31 12:00:00,29.42,29.43,29.33,29.39,393738.0,25.336,25.3446,25.2585,25.3102,393738.0
2018-12-31 12:30:00,29.4,29.42,29.28,29.33,361037.0,25.3188,25.336,25.2155,25.2585,361037.0
2018-12-31 13:00:00,29.33,29.48,29.27,29.48,556150.0,25.2585,25.3877,25.2069,25.3877,556150.0
2018-12-31 13:30:00,29.48,29.56,29.3,29.3,249070.0,25.3877,25.4566,25.2327,25.2327,249070.0
2018-12-31 14:00:00,29.3,29.35,29.15,29.23,499285.0,25.2327,25.2757,25.1035,25.1724,499285.0
2018-12-31 14:30:00,29.23,29.49,29.22,29.37,332553.0,25.1724,25.3963,25.1638,25.293,332553.0
2018-12-31 15:00:00,29.37,29.53,29.33,29.49,453393.0,25.293,25.4308,25.2585,25.3963,453393.0
2018-12-31 15:30:00,29.49,29.67,29.42,29.66,860150.0,25.3963,25.5513,25.336,25.5427,860150.0
2019-01-02 09:30:00,29.3,29.61,29.16,29.61,308531.0,25.2327,25.4997,25.1121,25.4997,308531.0
2019-01-02 10:00:00,29.61,29.93,29.55,29.82,219076.0,25.4997,25.7752,25.448,25.6805,219076.0
2019-01-02 10:30:00,29.82,30.12,29.76,30.05,204520.0,25.6805,25.9389,25.6288,25.8786,204520.0
2019-01-02 11:00:00,30.06,30.3,30.03,30.16,249421.0,25.8872,26.0939,25.8614,25.9733,249421.0
2019-01-02 11:30:00,30.17,30.29,30.1,30.1,237668.0,25.9819,26.0853,25.9216,25.9216,237668.0
2019-01-02 12:00:00,30.11,30.13,29.99,30.07,210889.0,25.9302,25.9475,25.8269,25.8958,210889.0
2019-01-02 12:30:00,30.08,30.25,30.04,30.19,160737.0,25.9044,26.0508,25.87,25.9991,160737.0
2019-01-02 13:00:00,30.2,30.4,30.19,30.29,188547.0,26.0078,26.18,25.9991,26.0853,188547.0
2019-01-02 13:30:00,30.29,30.38,30.21,30.35,190117.0,26.0853,26.1628,26.0164,26.1369,190117.0
2019-01-02 14:00:00,30.35,30.44,30.18,30.4,452496.0,26.1369,26.2144,25.9905,26.18,452496.0
2019-01-02 14:30:00,30.4,30.49,30.31,30.32,319311.0,26.18,26.2575,26.1025,26.1111,319311.0
2019-01-02 15:00:00,30.32,30.35,30.17,30.24,519196.0,26.1111,26.1369,25.9819,26.0422,519196.0
2019-01-02 15:30:00,30.24,30.51,30.17,30.49,859721.0,26.0422,26.2747,25.9819,26.2575,859721.0
2019-01-03 09:30:00,30.32,30.4,30.1,30.36,339108.0,26.1111,26.18,25.9216,26.1455,339108.0
2019-01-03 10:00:00,30.34,30.36,30.01,30.18,365340.0,26.1283,26.1455,25.8441,25.9905,365340.0
2019-01-03 10:30:00,30.18,30.27,29.96,30.27,302920.0,25.9905,26.068,25.8011,26.068,302920.0
2019-01-03 11:00:00,30.27,30.4,30.15,30.33,268067.0,26.068,26.18,25.9647,26.1197,268067.0
2019-01-03 11:30:00,30.33,30.7,30.29,30.51,298885.0,26.1197,26.4383,26.0853,26.2747,298885.0
2019-01-03 12:00:00,30.51,30.59,30.44,30.47,247401.0,26.2747,26.3436,26.2144,26.2403,247401.0
2019-01-03 12:30:00,30.47,30.73,30.37,30.67,281214.0,26.2403,26.4642,26.1542,26.4125,281214.0
2019-01-03 13:00:00,30.66,30.68,30.3,30.36,359603.0,26.4039,26.4211,26.0939,26.1455,359603.0
2019-01-03 13:30:00,30.36,30.46,30.29,30.39,247209.0,26.1455,26.2317,26.0853,26.1714,247209.0
2019-01-03 14:00:00,30.38,30.4,30.26,30.34,288729.0,26.1628,26.18,26.0594,26.1283,288729.0
2019-01-03 14:30:00,30.35,30.4,30.11,30.18,208792.0,26.1369,26.18,25.9302,25.9905,208792.0
2019-01-03 15:00:00,30.18,30.18,29.97,30.07,377296.0,25.9905,25.9905,25.8097,25.8958,377296.0
2019-01-03 15:30:00,30.07,30.14,29.95,30.0,901898.0,25.8958,25.9561,25.7925,25.8355,901898.0
2019-01-04 09:30:00,30.42,30.74,30.42,30.6,312789.0,26.1972,26.4728,26.1972,26.3522,312789.0
2019-01-04 10:00:00,30.59,30.81,30.51,30.8,474555.0,26.3436,26.5331,26.2747,26.5245,474555.0
2019-01-04 10:30:00,30.79,30.88,30.63,30.73,251900.0,26.5159,26.5934,26.3781,26.4642,251900.0
2019-01-04 11:00:00,30.73,30.88,30.56,30.61,408579.0,26.4642,26.5934,26.3178,26.3608,408579.0
2019-01-04 11:30:00,30.61,30.84,30.49,30.82,421410.0,26.3608,26.5589,26.2575,26.5417,421410.0
2019-01-04 12:00:00,30.82,30.95,30.72,30.86,143789.0,26.5417,26.6536,26.4556,26.5761,143789.0
2019-01-04 12:30:00,30.87,31.14,30.85,31.05,185023.0,26.5847,26.8173,26.5675,26.7398,185023.0
2019-01-04 13:00:00,31.06,31.16,31.05,31.14,166431.0,26.7484,26.8345,26.7398,26.8173,166431.0
2019-01-04 13:30:00,31.14,31.23,31.07,31.11,180980.0,26.8173,26.8948,26.757,26.7914,180980.0
2019-01-04 14:00:00,31.12,31.34,31.05,31.32,380474.0,26.8,26.9895,26.7398,26.9723,380474.0
2019-01-04 14:30:00,31.32,31.4,31.14,31.15,309064.0,26.9723,27.0412,26.8173,26.8259,309064.0
2019-01-04 15:00:00,31.14,31.24,31.03,31.1,276580.0,26.8173,26.9034,26.7225,26.7828,276580.0
2019-01-04 15:30:00,31.1,31.21,31.06,31.21,933226.0,26.7828,26.8775,26.7484,26.8775,933226.0
2019-01-07 09:30:00,31.33,31.61,31.2,31.45,343341.0,26.9809,27.222,26.8689,27.0842,343341.0
2019-01-07 10:00:00,31.43,31.65,31.4,31.49,230301.0,27.067,27.2565,27.0412,27.1187,230301.0
2019-01-07 10:30:00,31.5,31.68,31.47,31.61,220098.0,27.1273,27.2823,27.1015,27.222,220098.0
2019-01-07 11:00:00,31.61,31.71,31.56,31.64,214050.0,27.222,27.3081,27.179,27.2479,214050.0
2019-01-07 11:30:00,31.65,31.86,31.59,31.85,244497.0,27.2565,27.4373,27.2048,27.4287,244497.0
2019-01-07 12:00:00,31.85,31.88,31.71,31.85,161061.0,27.4287,27.4545,27.3081,27.4287,161061.0
2019-01-07 12:30:00,31.86,31.95,31.79,31.83,231425.0,27.4373,27.5148,27.377,27.4115,231425.0
2019-01-07 13:00:00,31.83,32.03,31.82,31.94,171091.0,27.4115,27.5837,27.4029,27.5062,171091.0
2019-01-07 13:30:00,31.93,32.04,31.76,31.76,248373.0,27.4976,27.5923,27.3512,27.3512,248373.0
2019-01-07 14:00:00,31.77,31.85,31.68,31.82,267662.0,27.3598,27.4287,27.2823,27.4029,267662.0
2019-01-07 14:30:00,31.82,31.96,31.63,31.64,649232.0,27.4029,27.5234,27.2392,27.2479,649232.0
2019-01-07 15:00:00,31.64,31.78,31.63,31.76,399617.0,27.2479,27.3684,27.2392,27.3512,399617.0
2019-01-07 15:30:00,31.76,31.77,31.65,31.72,946753.0,27.3512,27.3598,27.2565,27.3168,946753.0
2019-01-08 09:30:00,32.1,32.4,32.0,32.07,227132.0,27.644,27.9024,27.5579,27.6182,227132.0
2019-01-08 10:00:00,32.07,32.22,31.94,32.08,445041.0,27.6182,27.7473,27.5062,27.6268,445041.0
2019-01-08 10:30:00,32.09,32.11,31.82,31.85,474447.0,27.6354,27.6526,27.4029,27.4287,474447.0
2019-01-08 11:00:00,31.85,31.99,31.84,31.9,311891.0,27.4287,27.5493,27.4201,27.4718,311891.0
2019-01-08 11:30:00,31.89,31.98,31.8,31.95,281819.0,27.4632,27.5407,27.3856,27.5148,281819.0
2019-01-08 12:00:00,31.94,32.0,31.9,31.92,268528.0,27.5062,27.5579,27.4718,27.489,268528.0
2019-01-08 12:30:00,31.93,31.93,31.77,31.79,397750.0,27.4976,27.4976,27.3598,27.377,397750.0
2019-01-08 13:00:00,31.78,31.85,31.75,31.78,278863.0,27.3684,27.4287,27.3426,27.3684,278863.0
2019-01-08 13:30:00,31.79,31.82,31.7,31.76,225784.0,27.377,27.4029,27.2995,27.3512,225784.0
2019-01-08 14:00:00,31.76,31.77,31.65,31.66,248442.0,27.3512,27.3598,27.2565,27.2651,248442.0
2019-01-08 14:30:00,31.65,31.75,31.6,31.64,302779.0,27.2565,27.3426,27.2134,27.2479,302779.0
2019-01-08 15:00:00,31.64,31.74,31.53,31.73,302843.0,27.2479,27.334,27.1531,27.3254,302843.0
2019-01-08 15:30:00,31.74,31.95,31.73,31.94,863613.0,27.334,27.5148,27.3254,27.5062,863613.0
2019-01-09 09:30:00,32.04,32.21,31.86,31.93,266825.0,27.5923,27.7387,27.4373,27.4976,266825.0
2019-01-09 10:00:00,31.93,32.0,31.73,31.74,224029.0,27.4976,27.5579,27.3254,27.334,224029.0
2019-01-09 10:30:00,31.74,31.75,31.44,31.68,683261.0,27.334,27.3426,27.0756,27.2823,683261.0
2019-01-09 11:00:00,31.68,32.04,31.67,32.0,196965.0,27.2823,27.5923,27.2737,27.5579,196965.0
2019-01-09 11:30:00,31.99,32.11,31.97,31.98,182693.0,27.5493,27.6526,27.532,27.5407,182693.0
2019-01-09 12:00:00,31.98,32.12,31.95,32.1,189891.0,27.5407,27.6612,27.5148,27.644,189891.0
2019-01-09 12:30:00,32.11,32.2,32.08,32.17,195783.0,27.6526,27.7301,27.6268,27.7043,195783.0
2019-01-09 13:00:00,32.18,32.19,32.02,32.02,149352.0,27.7129,27.7215,27.5751,27.5751,149352.0
2019-01-09 13:30:00,32.02,32.04,31.83,31.92,173378.0,27.5751,27.5923,27.4115,27.489,173378.0
2019-01-09 14:00:00,31.92,32.11,31.91,31.94,164910.0,27.489,27.6526,27.4804,27.5062,164910.0
2019-01-09 14:30:00,31.94,32.02,31.91,31.95,249227.0,27.5062,27.5751,27.4804,27.5148,249227.0
2019-01-09 15:00:00,31.95,32.06,31.93,32.03,205797.0,27.5148,27.6096,27.4976,27.5837,205797.0
2019-01-09 15:30:00,32.02,32.04,31.88,31.97,648145.0,27.5751,27.5923,27.4545,27.532,648145.0
2019-01-10 09:30:00,31.7,31.8,31.58,31.66,281227.0,27.2995,27.3856,27.1962,27.2651,281227.0
2019-01-10 10:00:00,31.67,31.94,31.66,31.9,221468.0,27.2737,27.5062,27.2651,27.4718,221468.0
2019-01-10 10:30:00,31.9,31.91,31.67,31.68,373289.0,27.4718,27.4804,27.2737,27.2823,373289.0
2019-01-10 11:00:00,31.68,31.79,31.62,31.64,265348.0,27.2823,27.377,27.2306,27.2479,265348.0
2019-01-10 11:30:00,31.65,31.82,31.64,31.82,325678.0,27.2565,27.4029,27.2479,27.4029,325678.0
2019-01-10 12:00:00,31.81,31.91,31.67,31.9,215433.0,27.3943,27.4804,27.2737,27.4718,215433.0
2019-01-10 12:30:00,31.91,32.15,31.9,32.04,303688.0,27.4804,27.6871,27.4718,27.5923,303688.0
2019-01-10 13:00:00,32.05,32.09,31.8,31.92,260024.0,27.6009,27.6354,27.3856,27.489,260024.0
2019-01-10 13:30:00,31.93,31.95,31.77,31.81,207629.0,27.4976,27.5148,27.3598,27.3943,207629.0
2019-01-10 14:00:00,31.82,32.01,31.81,31.92,221200.0,27.4029,27.5665,27.3943,27.489,221200.0
2019-01-10 14:30:00,31.93,31.97,31.83,31.97,265582.0,27.4976,27.532,27.4115,27.532,265582.0
2019-01-10 15:00:00,31.98,32.01,31.81,31.85,504023.0,27.5407,27.5665,27.3943,27.4287,504023.0
2019-01-10 15:30:00,31.84,31.92,31.81,31.87,627268.0,27.4201,27.489,27.3943,27.4459,627268.0
2019-01-11 09:30:00,31.5,31.91,31.5,31.87,240096.0,27.1273,27.4804,27.1273,27.4459,240096.0
2019-01-11 10:00:00,31.86,32.03,31.62,31.62,341874.0,27.4373,27.5837,27.2306,27.2306,341874.0
2019-01-11 10:30:00,31.62,31.85,31.59,31.81,184886.0,27.2306,27.4287,27.2048,27.3943,184886.0
2019-01-11 11:00:00,31.81,31.95,31.77,31.93,359908.0,27.3943,27.5148,27.3598,27.4976,359908.0
2019-01-11 11:30:00,31.93,32.12,31.89,32.07,370226.0,27.4976,27.6612,27.4632,27.6182,370226.0
2019-01-11 12:00:00,32.07,32.11,31.98,31.99,207255.0,27.6182,27.6526,27.5407,27.5493,207255.0
2019-01-11 12:30:00,31.99,32.33,31.99,32.3,316675.0,27.5493,27.8421,27.5493,27.8162,316675.0
2019-01-11 13:00:00,32.3,32.35,32.21,32.21,373580.0,27.8162,27.8593,27.7387,27.7387,373580.0
2019-01-11 13:30:00,32.21,32.24,32.07,32.2,510772.0,27.7387,27.7646,27.6182,27.7301,510772.0
2019-01-11 14:00:00,32.2,32.23,32.12,32.17,196721.0,27.7301,27.756,27.6612,27.7043,196721.0
2019-01-11 14:30:00,32.18,32.2,31.99,32.02,1290174.0,27.7129,27.7301,27.5493,27.5751,1290174.0
2019-01-11 15:00:00,32.01,32.07,31.97,32.0,223332.0,27.5665,27.6182,27.532,27.5579,223332.0
2019-01-11 15:30:00,32.01,32.18,32.0,32.18,799805.0,27.5665,27.7129,27.5579,27.7129,799805.0
2019-01-14 09:30:00,31.98,32.36,31.98,32.33,252879.0,27.5407,27.8679,27.5407,27.8421,252879.0
2019-01-14 10:00:00,32.34,32.49,32.31,32.38,215104.0,27.8507,27.9799,27.8248,27.8851,215104.0
2019-01-14 10:30:00,32.39,32.41,32.18,32.28,248418.0,27.8937,27.911,27.7129,27.799,248418.0
2019-01-14 11:00:00,32.27,32.32,32.13,32.18,241919.0,27.7904,27.8335,27.6698,27.7129,241919.0
2019-01-14 11:30:00,32.18,32.32,32.07,32.08,274753.0,27.7129,27.8335,27.6182,27.6268,274753.0
2019-01-14 12:00:00,32.07,32.4,32.04,32.29,287757.0,27.6182,27.9024,27.5923,27.8076,287757.0
2019-01-14 12:30:00,32.3,32.31,32.22,32.23,326730.0,27.8162,27.8248,27.7473,27.756,326730.0
2019-01-14 13:00:00,32.23,32.32,32.22,32.27,519532.0,27.756,27.8335,27.7473,27.7904,519532.0
2019-01-14 13:30:00,32.27,32.37,32.27,32.3,244979.0,27.7904,27.8765,27.7904,27.8162,244979.0
2019-01-14 14:00:00,32.3,32.58,32.27,32.46,387362.0,27.8162,28.0574,27.7904,27.954,387362.0
2019-01-14 14:30:00,32.45,32.64,32.45,32.57,207201.0,27.9454,28.109,27.9454,28.0488,207201.0
2019-01-14 15:00:00,32.57,32.59,32.36,32.37,422492.0,28.0488,28.066,27.8679,27.8765,422492.0
2019-01-14 15:30:00,32.37,32.43,32.24,32.37,832049.0,27.8765,27.9282,27.7646,27.8765,832049.0
2019-01-15 09:30:00,32.25,32.4,31.65,31.73,405472.0,27.7732,27.9024,27.2565,27.3254,405472.0
2019-01-15 10:00:00,31.75,31.92,31.57,31.7,556820.0,27.3426,27.489,27.1876,27.2995,556820.0
2019-01-15 10:30:00,31.71,31.87,31.65,31.84,200311.0,27.3081,27.4459,27.2565,27.4201,200311.0
2019-01-15 11:00:00,31.85,31.87,31.73,31.79,195939.0,27.4287,27.4459,27.3254,27.377,195939.0
2019-01-15 11:30:00,31.79,31.94,31.74,31.9,167987.0,27.377,27.5062,27.334,27.4718,167987.0
2019-01-15 12:00:00,31.9,32.06,31.9,31.98,201247.0,27.4718,27.6096,27.4718,27.5407,201247.0
2019-01-15 12:30:00,31.99,32.0,31.77,31.78,144384.0,27.5493,27.5579,27.3598,27.3684,144384.0
2019-01-15 13:00:00,31.79,31.79,31.53,31.56,322560.0,27.377,27.377,27.1531,27.179,322560.0
2019-01-15 13:30:00,31.56,31.72,31.52,31.7,297132.0,27.179,27.3168,27.1445,27.2995,297132.0
2019-01-15 14:00:00,31.69,31.78,31.58,31.6,320497.0,27.2909,27.3684,27.1962,27.2134,320497.0
2019-01-15 14:30:00,31.6,31.61,31.48,31.55,278057.0,27.2134,27.222,27.1101,27.1703,278057.0
2019-01-15 15:00:00,31.54,31.68,31.53,31.68,241708.0,27.1617,27.2823,27.1531,27.2823,241708.0
2019-01-15 15:30:00,31.68,31.77,31.64,31.7,626855.0,27.2823,27.3598,27.2479,27.2995,626855.0
2019-01-16 09:30:00,31.64,31.88,31.64,31.84,175599.0,27.2479,27.4545,27.2479,27.4201,175599.0
2019-01-16 10:00:00,31.84,31.98,31.82,31.87,122266.0,27.4201,27.5407,27.4029,27.4459,122266.0
2019-01-16 10:30:00,31.87,31.98,31.72,31.96,137066.0,27.4459,27.5407,27.3168,27.5234,137066.0
2019-01-16 11:00:00,31.97,31.99,31.83,31.91,342141.0,27.532,27.5493,27.4115,27.4804,342141.0
2019-01-16 11:30:00,31.92,31.97,31.8,31.83,151841.0,27.489,27.532,27.3856,27.4115,151841.0
2019-01-16 12:00:00,31.84,31.88,31.77,31.84,171424.0,27.4201,27.4545,27.3598,27.4201,171424.0
2019-01-16 12:30:00,31.84,31.93,31.82,31.87,137924.0,27.4201,27.4976,27.4029,27.4459,137924.0
2019-01-16 13:00:00,31.86,31.88,31.79,31.85,127676.0,27.4373,27.4545,27.377,27.4287,127676.0
2019-01-16 13:30:00,31.85,31.89,31.78,31.79,112060.0,27.4287,27.4632,27.3684,27.377,112060.0
2019-01-16 14:00:00,31.8,31.91,31.79,31.9,175969.0,27.3856,27.4804,27.377,27.4718,175969.0
2019-01-16 14:30:00,31.9,31.99,31.84,31.85,187746.0,27.4718,27.5493,27.4201,27.4287,187746.0
2019-01-16 15:00:00,31.85,31.9,31.78,31.83,179998.0,27.4287,27.4718,27.3684,27.4115,179998.0
2019-01-16 15:30:00,31.83,31.83,31.65,31.66,671059.0,27.4115,27.4115,27.2565,27.2651,671059.0
2019-01-17 09:30:00,31.49,31.71,31.44,31.68,171766.0,27.1187,27.3081,27.0756,27.2823,171766.0
2019-01-17 10:00:00,31.69,31.9,31.61,31.86,165284.0,27.2909,27.4718,27.222,27.4373,165284.0
2019-01-17 10:30:00,31.86,32.04,31.84,32.03,132793.0,27.4373,27.5923,27.4201,27.5837,132793.0
2019-01-17 11:00:00,32.04,32.15,32.04,32.1,174214.0,27.5923,27.6871,27.5923,27.644,174214.0
2019-01-17 11:30:00,32.1,32.13,31.97,32.0,117896.0,27.644,27.6698,27.532,27.5579,117896.0
2019-01-17 12:00:00,31.99,32.01,31.91,32.0,109436.0,27.5493,27.5665,27.4804,27.5579,109436.0
2019-01-17 12:30:00,32.0,32.02,31.86,31.88,125367.0,27.5579,27.5751,27.4373,27.4545,125367.0
2019-01-17 13:00:00,31.89,32.11,31.88,32.02,731585.0,27.4632,27.6526,27.4545,27.5751,731585.0
2019-01-17 13:30:00,32.02,32.02,31.87,31.96,145782.0,27.5751,27.5751,27.4459,27.5234,145782.0
2019-01-17 14:00:00,31.96,32.02,31.94,31.97,148526.0,27.5234,27.5751,27.5062,27.532,148526.0
2019-01-17 14:30:00,31.97,32.35,31.95,32.14,291166.0,27.532,27.8593,27.5148,27.6784,291166.0
2019-01-17 15:00:00,32.15,32.24,32.01,32.24,251351.0,27.6871,27.7646,27.5665,27.7646,251351.0
2019-01-17 15:30:00,32.23,32.26,32.15,32.26,514720.0,27.756,27.7818,27.6871,27.7818,514720.0
2019-01-18 09:30:00,32.37,32.59,32.3,32.58,792784.0,27.8765,28.066,27.8162,28.0574,792784.0
2019-01-18 10:00:00,32.58,32.79,32.54,32.56,476622.0,28.0574,28.2382,28.0229,28.0401,476622.0
2019-01-18 10:30:00,32.56,32.77,32.5,32.76,518057.0,28.0401,28.221,27.9885,28.2124,518057.0
2019-01-18 11:00:00,32.76,32.91,32.72,32.89,169819.0,28.2124,28.3416,28.1779,28.3243,169819.0
2019-01-18 11:30:00,32.88,33.05,32.86,32.97,494165.0,28.3157,28.4621,28.2985,28.3932,494165.0
2019-01-18 12:00:00,32.98,33.06,32.9,32.98,154974.0,28.4018,28.4707,28.3329,28.4018,154974.0
2019-01-18 12:30:00,32.98,33.0,32.75,32.8,227259.0,28.4018,28.4191,28.2038,28.2468,227259.0
2019-01-18 13:00:00,32.8,32.86,32.77,32.79,180699.0,28.2468,28.2985,28.221,28.2382,180699.0
2019-01-18 13:30:00,32.8,32.84,32.71,32.83,128744.0,28.2468,28.2813,28.1693,28.2727,128744.0
2019-01-18 14:00:00,32.83,32.96,32.81,32.91,240598.0,28.2727,28.3846,28.2554,28.3416,240598.0
2019-01-18 14:30:00,32.91,32.92,32.83,32.87,128865.0,28.3416,28.3502,28.2727,28.3071,128865.0
2019-01-18 15:00:00,32.87,32.93,32.81,32.83,307715.0,28.3071,28.3588,28.2554,28.2727,307715.0
2019-01-18 15:30:00,32.83,32.88,32.66,32.73,838032.0,28.2727,28.3157,28.1263,28.1865,838032.0
2019-01-22 09:30:00,32.55,32.58,32.08,32.19,359624.0,28.0315,28.0574,27.6268,27.7215,359624.0
2019-01-22 10:00:00,32.19,32.36,32.06,32.32,228625.0,27.7215,27.8679,27.6096,27.8335,228625.0
2019-01-22 10:30:00,32.33,32.41,32.27,32.28,229098.0,27.8421,27.911,27.7904,27.799,229098.0
2019-01-22 11:00:00,32.29,32.51,32.27,32.46,178307.0,27.8076,27.9971,27.7904,27.954,178307.0
2019-01-22 11:30:00,32.47,32.54,32.3,32.33,224443.0,27.9626,28.0229,27.8162,27.8421,224443.0
2019-01-22 12:00:00,32.33,32.47,32.31,32.38,202054.0,27.8421,27.9626,27.8248,27.8851,202054.0
2019-01-22 12:30:00,32.38,32.4,32.26,32.26,209683.0,27.8851,27.9024,27.7818,27.7818,209683.0
2019-01-22 13:00:00,32.26,32.26,32.09,32.23,266031.0,27.7818,27.7818,27.6354,27.756,266031.0
2019-01-22 13:30:00,32.22,32.35,32.18,32.33,254339.0,27.7473,27.8593,27.7129,27.8421,254339.0
2019-01-22 14:00:00,32.32,32.38,32.25,32.33,267376.0,27.8335,27.8851,27.7732,27.8421,267376.0
2019-01-22 14:30:00,32.33,32.41,32.28,32.41,614771.0,27.8421,27.911,27.799,27.911,614771.0
2019-01-22 15:00:00,32.41,32.48,32.26,32.43,542935.0,27.911,27.9713,27.7818,27.9282,542935.0
2019-01-22 15:30:00,32.43,32.55,32.31,32.55,1023365.0,27.9282,28.0315,27.8248,28.0315,1023365.0
2019-01-23 09:30:00,32.62,32.7,32.55,32.57,242678.0,28.0918,28.1607,28.0315,28.0488,242678.0
2019-01-23 10:00:00,32.57,32.6,32.37,32.39,259521.0,28.0488,28.0746,27.8765,27.8937,259521.0
2019-01-23 10:30:00,32.38,32.54,32.21,32.25,270146.0,27.8851,28.0229,27.7387,27.7732,270146.0
2019-01-23 11:00:00,32.26,32.28,32.1,32.15,195005.0,27.7818,27.799,27.644,27.6871,195005.0
2019-01-23 11:30:00,32.14,32.14,31.85,31.88,202047.0,27.6784,27.6784,27.4287,27.4545,202047.0
2019-01-23 12:00:00,31.88,31.96,31.81,31.88,159983.0,27.4545,27.5234,27.3943,27.4545,159983.0
2019-01-23 12:30:00,31.87,31.99,31.87,31.96,136769.0,27.4459,27.5493,27.4459,27.5234,136769.0
2019-01-23 13:00:00,31.95,31.98,31.87,31.9,190487.0,27.5148,27.5407,27.4459,27.4718,190487.0
2019-01-23 13:30:00,31.9,31.95,31.85,31.88,210695.0,27.4718,27.5148,27.4287,27.4545,210695.0
2019-01-23 14:00:00,31.89,32.05,31.88,31.96,371240.0,27.4632,27.6009,27.4545,27.5234,371240.0
2019-01-23 14:30:00,31.96,31.96,31.82,31.87,234929.0,27.5234,27.5234,27.4029,27.4459,234929.0
2019-01-23 15:00:00,31.87,32.09,31.86,32.05,293070.0,27.4459,27.6354,27.4373,27.6009,293070.0
2019-01-23 15:30:00,32.05,32.09,32.0,32.04,559390.0,27.6009,27.6354,27.5579,27.5923,559390.0
2019-01-24 09:30:00,32.01,32.31,31.98,32.03,308837.0,27.5665,27.8248,27.5407,27.5837,308837.0
2019-01-24 10:00:00,32.02,32.33,32.01,32.26,228267.0,27.5751,27.8421,27.5665,27.7818,228267.0
2019-01-24 10:30:00,32.26,32.42,32.24,32.4,347156.0,27.7818,27.9196,27.7646,27.9024,347156.0
2019-01-24 11:00:00,32.39,32.41,32.21,32.24,239516.0,27.8937,27.911,27.7387,27.7646,239516.0
2019-01-24 11:30:00,32.24,32.39,32.2,32.37,146832.0,27.7646,27.8937,27.7301,27.8765,146832.0
2019-01-24 12:00:00,32.37,32.38,32.2,32.22,127475.0,27.8765,27.8851,27.7301,27.7473,127475.0
2019-01-24 12:30:00,32.22,32.26,32.12,32.18,140929.0,27.7473,27.7818,27.6612,27.7129,140929.0
2019-01-24 13:00:00,32.19,32.21,32.05,32.1,140988.0,27.7215,27.7387,27.6009,27.644,140988.0
2019-01-24 13:30:00,32.1,32.22,32.09,32.18,162213.0,27.644,27.7473,27.6354,27.7129,162213.0
2019-01-24 14:00:00,32.19,32.31,32.14,32.3,165101.0,27.7215,27.8248,27.6784,27.8162,165101.0
2019-01-24 14:30:00,32.29,32.38,32.23,32.25,156168.0,27.8076,27.8851,27.756,27.7732,156168.0
2019-01-24 15:00:00,32.25,32.34,32.23,32.28,154275.0,27.7732,27.8507,27.756,27.799,154275.0
2019-01-24 15:30:00,32.28,32.28,32.22,32.26,323627.0,27.799,27.799,27.7473,27.7818,323627.0
2019-01-25 09:30:00,32.62,32.93,32.57,32.87,213106.0,28.0918,28.3588,28.0488,28.3071,213106.0
2019-01-25 10:00:00,32.87,32.96,32.75,32.83,155666.0,28.3071,28.3846,28.2038,28.2727,155666.0
2019-01-25 10:30:00,32.83,33.02,32.79,32.97,163789.0,28.2727,28.4363,28.2382,28.3932,163789.0
2019-01-25 11:00:00,32.97,33.01,32.82,32.87,121688.0,28.3932,28.4277,28.2641,28.3071,121688.0
2019-01-25 11:30:00,32.88,32.98,32.88,32.88,167943.0,28.3157,28.4018,28.3157,28.3157,167943.0
2019-01-25 12:00:00,32.88,32.89,32.75,32.85,120503.0,28.3157,28.3243,28.2038,28.2899,120503.0
2019-01-25 12:30:00,32.86,32.87,32.62,32.71,157626.0,28.2985,28.3071,28.0918,28.1693,157626.0
2019-01-25 13:00:00,32.72,32.85,32.68,32.84,131501.0,28.1779,28.2899,28.1435,28.2813,131501.0
2019-01-25 13:30:00,32.85,32.87,32.74,32.86,260274.0,28.2899,28.3071,28.1952,28.2985,260274.0
2019-01-25 14:00:00,32.86,32.88,32.76,32.8,199262.0,28.2985,28.3157,28.2124,28.2468,199262.0
2019-01-25 14:30:00,32.79,32.86,32.72,32.83,168125.0,28.2382,28.2985,28.1779,28.2727,168125.0
2019-01-25 15:00:00,32.83,32.86,32.75,32.76,145110.0,28.2727,28.2985,28.2038,28.2124,145110.0
2019-01-25 15:30:00,32.76,32.8,32.67,32.71,469222.0,28.2124,28.2468,28.1349,28.1693,469222.0
2019-01-28 09:30:00,32.41,32.56,32.34,32.55,192544.0,27.911,28.0401,27.8507,28.0315,192544.0
2019-01-28 10:00:00,32.55,32.55,32.34,32.39,200311.0,28.0315,28.0315,27.8507,27.8937,200311.0
2019-01-28 10:30:00,32.4,32.5,32.37,32.37,284230.0,27.9024,27.9885,27.8765,27.8765,284230.0
2019-01-28 11:00:00,32.37,32.44,32.3,32.3,420226.0,27.8765,27.9368,27.8162,27.8162,420226.0
2019-01-28 11:30:00,32.3,32.38,32.12,32.14,220297.0,27.8162,27.8851,27.6612,27.6784,220297.0
2019-01-28 12:00:00,32.13,32.34,32.11,32.31,199143.0,27.6698,27.8507,27.6526,27.8248,199143.0
2019-01-28 12:30:00,32.32,32.36,32.26,32.3,124515.0,27.8335,27.8679,27.7818,27.8162,124515.0
2019-01-28 13:00:00,32.3,32.44,32.29,32.43,245399.0,27.8162,27.9368,27.8076,27.9282,245399.0
2019-01-28 13:30:00,32.42,32.66,32.42,32.64,398940.0,27.9196,28.1263,27.9196,28.109,398940.0
2019-01-28 14:00:00,32.64,32.68,32.53,32.6,632565.0,28.109,28.1435,28.0143,28.0746,632565.0
2019-01-28 14:30:00,32.61,32.76,32.61,32.67,445530.0,28.0832,28.2124,28.0832,28.1349,445530.0
2019-01-28 15:00:00,32.68,32.83,32.61,32.71,600400.0,28.1435,28.2727,28.0832,28.1693,600400.0
2019-01-28 15:30:00,32.71,32.71,32.61,32.7,540745.0,28.1693,28.1693,28.0832,28.1607,540745.0
2019-01-29 09:30:00,32.61,32.98,32.61,32.87,194084.0,28.0832,28.4018,28.0832,28.3071,194084.0
2019-01-29 10:00:00,32.88,33.02,32.75,32.86,153676.0,28.3157,28.4363,28.2038,28.2985,153676.0
2019-01-29 10:30:00,32.87,32.92,32.8,32.83,132570.0,28.3071,28.3502,28.2468,28.2727,132570.0
2019-01-29 11:00:00,32.82,32.91,32.79,32.88,135947.0,28.2641,28.3416,28.2382,28.3157,135947.0
2019-01-29 11:30:00,32.89,32.98,32.87,32.97,98193.0,28.3243,28.4018,28.3071,28.3932,98193.0
2019-01-29 12:00:00,32.97,33.03,32.9,32.9,239868.0,28.3932,28.4449,28.3329,28.3329,239868.0
2019-01-29 12:30:00,32.9,32.93,32.85,32.87,190078.0,28.3329,28.3588,28.2899,28.3071,190078.0
2019-01-29 13:00:00,32.86,32.95,32.81,32.9,279265.0,28.2985,28.376,28.2554,28.3329,279265.0
2019-01-29 13:30:00,32.9,32.96,32.86,32.9,170517.0,28.3329,28.3846,28.2985,28.3329,170517.0
2019-01-29 14:00:00,32.89,32.96,32.87,32.91,211847.0,28.3243,28.3846,28.3071,28.3416,211847.0
2019-01-29 14:30:00,32.91,32.94,32.8,32.8,284889.0,28.3416,28.3674,28.2468,28.2468,284889.0
2019-01-29 15:00:00,32.81,32.9,32.8,32.85,377641.0,28.2554,28.3329,28.2468,28.2899,377641.0
2019-01-29 15:30:00,32.84,32.89,32.76,32.82,733174.0,28.2813,28.3243,28.2124,28.2641,733174.0
2019-01-30 09:30:00,32.94,32.99,32.64,32.68,324465.0,28.3674,28.4105,28.109,28.1435,324465.0
2019-01-30 10:00:00,32.67,32.76,32.58,32.71,209717.0,28.1349,28.2124,28.0574,28.1693,209717.0
2019-01-30 10:30:00,32.7,32.87,32.69,32.76,229021.0,28.1607,28.3071,28.1521,28.2124,229021.0
2019-01-30 11:00:00,32.76,32.81,32.66,32.68,313161.0,28.2124,28.2554,28.1263,28.1435,313161.0
2019-01-30 11:30:00,32.67,32.76,32.65,32.73,304890.0,28.1349,28.2124,28.1177,28.1865,304890.0
2019-01-30 12:00:00,32.74,32.96,32.67,32.81,313323.0,28.1952,28.3846,28.1349,28.2554,313323.0
2019-01-30 12:30:00,32.81,32.81,32.71,32.74,286122.0,28.2554,28.2554,28.1693,28.1952,286122.0
2019-01-30 13:00:00,32.74,32.75,32.64,32.7,355654.0,28.1952,28.2038,28.109,28.1607,355654.0
2019-01-30 13:30:00,32.7,32.77,32.67,32.77,241591.0,28.1607,28.221,28.1349,28.221,241591.0
2019-01-30 14:00:00,32.77,33.23,32.75,33.09,373947.0,28.221,28.6171,28.2038,28.4966,373947.0
2019-01-30 14:30:00,33.09,33.3,33.06,33.28,204242.0,28.4966,28.6774,28.4707,28.6602,204242.0
2019-01-30 15:00:00,33.27,33.3,33.08,33.1,262785.0,28.6516,28.6774,28.488,28.5052,262785.0
2019-01-30 15:30:00,33.1,33.13,33.02,33.09,578713.0,28.5052,28.531,28.4363,28.4966,578713.0
2019-01-31 09:30:00,32.99,33.09,32.77,33.08,309825.0,28.4105,28.4966,28.221,28.488,309825.0
2019-01-31 10:00:00,33.08,33.45,33.04,33.39,279340.0,28.488,28.8066,28.4535,28.7549,279340.0
2019-01-31 10:30:00,33.39,33.62,33.36,33.57,657804.0,28.7549,28.953,28.7291,28.9099,657804.0
2019-01-31 11:00:00,33.58,33.67,33.49,33.63,273879.0,28.9186,28.9961,28.841,28.9616,273879.0
2019-01-31 11:30:00,33.63,33.88,33.61,33.82,758240.0,28.9616,29.1769,28.9444,29.1252,758240.0
2019-01-31 12:00:00,33.81,33.83,33.64,33.68,598452.0,29.1166,29.1338,28.9702,29.0047,598452.0
2019-01-31 12:30:00,33.68,33.7,33.55,33.63,255614.0,29.0047,29.0219,28.8927,28.9616,255614.0
2019-01-31 13:00:00,33.63,33.87,33.57,33.59,647593.0,28.9616,29.1683,28.9099,28.9272,647593.0
2019-01-31 13:30:00,33.59,33.66,33.47,33.64,280706.0,28.9272,28.9874,28.8238,28.9702,280706.0
2019-01-31 14:00:00,33.64,33.73,33.57,33.68,382223.0,28.9702,29.0477,28.9099,29.0047,382223.0
2019-01-31 14:30:00,33.67,33.81,33.62,33.79,461517.0,28.9961,29.1166,28.953,29.0994,461517.0
2019-01-31 15:00:00,33.78,33.78,33.6,33.68,448038.0,29.0908,29.0908,28.9358,29.0047,448038.0
2019-01-31 15:30:00,33.68,33.8,33.65,33.76,1132917.0,29.0047,29.108,28.9788,29.0736,1132917.0
2019-02-01 09:30:00,33.72,34.1,33.04,33.35,647838.0,29.0391,29.3664,28.4535,28.7205,647838.0
2019-02-01 10:00:00,33.35,33.86,33.33,33.65,429792.0,28.7205,29.1597,28.7033,28.9788,429792.0
2019-02-01 10:30:00,33.66,33.92,33.49,33.5,431733.0,28.9874,29.2114,28.841,28.8497,431733.0
2019-02-01 11:00:00,33.5,33.65,33.33,33.62,462843.0,28.8497,28.9788,28.7033,28.953,462843.0
2019-02-01 11:30:00,33.64,33.92,33.54,33.55,380495.0,28.9702,29.2114,28.8841,28.8927,380495.0
2019-02-01 12:00:00,33.56,33.61,33.43,33.52,411612.0,28.9013,28.9444,28.7894,28.8669,411612.0
2019-02-01 12:30:00,33.52,33.56,33.41,33.47,217370.0,28.8669,28.9013,28.7722,28.8238,217370.0
2019-02-01 13:00:00,33.48,33.49,33.36,33.42,252682.0,28.8324,28.841,28.7291,28.7808,252682.0
2019-02-01 13:30:00,33.41,33.47,33.15,33.19,374557.0,28.7722,28.8238,28.5482,28.5827,374557.0
2019-02-01 14:00:00,33.19,33.19,32.89,33.06,503144.0,28.5827,28.5827,28.3243,28.4707,503144.0
2019-02-01 14:30:00,33.05,33.16,33.03,33.08,288631.0,28.4621,28.5569,28.4449,28.488,288631.0
2019-02-01 15:00:00,33.09,33.17,33.04,33.12,403191.0,28.4966,28.5655,28.4535,28.5224,403191.0
2019-02-01 15:30:00,33.12,33.31,33.11,33.23,962420.0,28.5224,28.686,28.5138,28.6171,962420.0
2019-02-04 09:30:00,33.09,33.41,33.09,33.26,435615.0,28.4966,28.7722,28.4966,28.643,435615.0
2019-02-04 10:00:00,33.26,33.39,33.18,33.22,375693.0,28.643,28.7549,28.5741,28.6085,375693.0
2019-02-04 10:30:00,33.22,33.35,33.22,33.27,448279.0,28.6085,28.7205,28.6085,28.6516,448279.0
2019-02-04 11:00:00,33.27,33.37,33.24,33.36,476770.0,28.6516,28.7377,28.6258,28.7291,476770.0
2019-02-04 11:30:00,33.36,33.58,33.3,33.56,793592.0,28.7291,28.9186,28.6774,28.9013,793592.0
2019-02-04 12:00:00,33.57,33.65,33.51,33.63,355325.0,28.9099,28.9788,28.8583,28.9616,355325.0
2019-02-04 12:30:00,33.63,33.84,33.6,33.65,318277.0,28.9616,29.1425,28.9358,28.9788,318277.0
2019-02-04 13:00:00,33.65,33.66,33.52,33.61,421890.0,28.9788,28.9874,28.8669,28.9444,421890.0
2019-02-04 13:30:00,33.6,33.73,33.56,33.7,624718.0,28.9358,29.0477,28.9013,29.0219,624718.0
2019-02-04 14:00:00,33.69,33.76,33.62,33.7,344703.0,29.0133,29.0736,28.953,29.0219,344703.0
2019-02-04 14:30:00,33.7,33.74,33.58,33.67,426180.0,29.0219,29.0563,28.9186,28.9961,426180.0
2019-02-04 15:00:00,33.66,33.71,33.6,33.62,378826.0,28.9874,29.0305,28.9358,28.953,378826.0
2019-02-04 15:30:00,33.61,33.82,33.61,33.81,811509.0,28.9444,29.1252,28.9444,29.1166,811509.0
2019-02-05 09:30:00,33.79,34.08,33.6,34.06,433169.0,29.0994,29.3491,28.9358,29.3319,433169.0
2019-02-05 10:00:00,34.08,34.12,33.95,33.97,439243.0,29.3491,29.3836,29.2372,29.2544,439243.0
2019-02-05 10:30:00,33.96,34.01,33.88,33.89,172593.0,29.2458,29.2889,29.1769,29.1855,172593.0
2019-02-05 11:00:00,33.9,33.91,33.8,33.86,152606.0,29.1941,29.2027,29.108,29.1597,152606.0
2019-02-05 11:30:00,33.86,33.92,33.8,33.85,143110.0,29.1597,29.2114,29.108,29.1511,143110.0
2019-02-05 12:00:00,33.85,33.9,33.78,33.87,129146.0,29.1511,29.1941,29.0908,29.1683,129146.0
2019-02-05 12:30:00,33.86,33.89,33.74,33.76,137054.0,29.1597,29.1855,29.0563,29.0736,137054.0
2019-02-05 13:00:00,33.77,33.83,33.69,33.82,248093.0,29.0822,29.1338,29.0133,29.1252,248093.0
2019-02-05 13:30:00,33.83,33.83,33.75,33.81,183555.0,29.1338,29.1338,29.065,29.1166,183555.0
2019-02-05 14:00:00,33.82,33.93,33.81,33.89,186226.0,29.1252,29.22,29.1166,29.1855,186226.0
2019-02-05 14:30:00,33.89,33.99,33.87,33.98,211713.0,29.1855,29.2716,29.1683,29.263,211713.0
2019-02-05 15:00:00,33.98,34.02,33.93,34.01,173389.0,29.263,29.2975,29.22,29.2889,173389.0
2019-02-05 15:30:00,34.01,34.05,33.98,34.03,493993.0,29.2889,29.3233,29.263,29.3061,493993.0
2019-02-06 09:30:00,34.03,34.25,33.95,34.2,173855.0,29.3061,29.4955,29.2372,29.4525,173855.0
2019-02-06 10:00:00,34.19,34.33,34.17,34.32,210903.0,29.4439,29.5644,29.4267,29.5558,210903.0
2019-02-06 10:30:00,34.33,34.39,34.27,34.34,217239.0,29.5644,29.6161,29.5128,29.5731,217239.0
2019-02-06 11:00:00,34.34,34.35,34.09,34.2,291654.0,29.5731,29.5817,29.3578,29.4525,291654.0
2019-02-06 11:30:00,34.2,34.32,34.16,34.23,341800.0,29.4525,29.5558,29.418,29.4783,341800.0
2019-02-06 12:00:00,34.24,34.27,34.18,34.25,126988.0,29.4869,29.5128,29.4353,29.4955,126988.0
2019-02-06 12:30:00,34.25,34.3,34.24,34.28,258625.0,29.4955,29.5386,29.4869,29.5214,258625.0
2019-02-06 13:00:00,34.27,34.32,34.24,34.32,174645.0,29.5128,29.5558,29.4869,29.5558,174645.0
2019-02-06 13:30:00,34.33,34.37,34.29,34.32,190727.0,29.5644,29.5989,29.53,29.5558,190727.0
2019-02-06 14:00:00,34.32,34.32,34.25,34.29,157899.0,29.5558,29.5558,29.4955,29.53,157899.0
2019-02-06 14:30:00,34.3,34.31,34.22,34.24,183070.0,29.5386,29.5472,29.4697,29.4869,183070.0
2019-02-06 15:00:00,34.23,34.3,34.16,34.3,329529.0,29.4783,29.5386,29.418,29.5386,329529.0
2019-02-06 15:30:00,34.3,34.3,34.07,34.12,640863.0,29.5386,29.5386,29.3405,29.3836,640863.0
2019-02-07 09:30:00,33.95,34.09,33.73,33.85,624138.0,29.2372,29.3578,29.0477,29.1511,624138.0
2019-02-07 10:00:00,33.85,34.05,33.8,34.01,213478.0,29.1511,29.3233,29.108,29.2889,213478.0
2019-02-07 10:30:00,34.01,34.09,33.77,33.79,240148.0,29.2889,29.3578,29.0822,29.0994,240148.0
2019-02-07 11:00:00,33.8,33.83,33.64,33.67,294317.0,29.108,29.1338,28.9702,28.9961,294317.0
2019-02-07 11:30:00,33.67,33.68,33.45,33.5,231440.0,28.9961,29.0047,28.8066,28.8497,231440.0
2019-02-07 12:00:00,33.49,33.63,33.46,33.54,265368.0,28.841,28.9616,28.8152,28.8841,265368.0
2019-02-07 12:30:00,33.55,33.66,33.51,33.57,227792.0,28.8927,28.9874,28.8583,28.9099,227792.0
2019-02-07 13:00:00,33.56,33.83,33.56,33.77,282896.0,28.9013,29.1338,28.9013,29.0822,282896.0
2019-02-07 13:30:00,33.77,33.85,33.75,33.82,283315.0,29.0822,29.1511,29.065,29.1252,283315.0
2019-02-07 14:00:00,33.81,33.83,33.54,33.77,893904.0,29.1166,29.1338,28.8841,29.0822,893904.0
2019-02-07 14:30:00,33.77,33.92,33.75,33.77,675615.0,29.0822,29.2114,29.065,29.0822,675615.0
2019-02-07 15:00:00,33.77,33.81,33.64,33.71,343327.0,29.0822,29.1166,28.9702,29.0305,343327.0
2019-02-07 15:30:00,33.7,33.89,33.63,33.89,785708.0,29.0219,29.1855,28.9616,29.1855,785708.0
2019-02-08 09:30:00,33.72,33.81,33.52,33.56,251834.0,29.0391,29.1166,28.8669,28.9013,251834.0
2019-02-08 10:00:00,33.56,33.6,33.34,33.45,248189.0,28.9013,28.9358,28.7119,28.8066,248189.0
2019-02-08 10:30:00,33.45,33.5,33.38,33.42,168405.0,28.8066,28.8497,28.7463,28.7808,168405.0
2019-02-08 11:00:00,33.41,33.47,33.35,33.42,139220.0,28.7722,28.8238,28.7205,28.7808,139220.0
2019-02-08 11:30:00,33.43,33.51,33.36,33.5,115573.0,28.7894,28.8583,28.7291,28.8497,115573.0
2019-02-08 12:00:00,33.5,33.59,33.49,33.57,134540.0,28.8497,28.9272,28.841,28.9099,134540.0
2019-02-08 12:30:00,33.57,33.62,33.53,33.55,160227.0,28.9099,28.953,28.8755,28.8927,160227.0
2019-02-08 13:00:00,33.56,33.7,33.56,33.58,207792.0,28.9013,29.0219,28.9013,28.9186,207792.0
2019-02-08 13:30:00,33.57,33.7,33.56,33.69,174159.0,28.9099,29.0219,28.9013,29.0133,174159.0
2019-02-08 14:00:00,33.7,33.79,33.67,33.77,209039.0,29.0219,29.0994,28.9961,29.0822,209039.0
2019-02-08 14:30:00,33.77,33.87,33.76,33.82,465469.0,29.0822,29.1683,29.0736,29.1252,465469.0
2019-02-08 15:00:00,33.83,33.91,33.81,33.89,253849.0,29.1338,29.2027,29.1166,29.1855,253849.0
2019-02-08 15:30:00,33.89,34.01,33.84,34.0,996262.0,29.1855,29.2889,29.1425,29.2803,996262.0
2019-02-11 09:30:00,34.12,34.28,34.07,34.17,236458.0,29.3836,29.5214,29.3405,29.4267,236458.0
2019-02-11 10:00:00,34.17,34.38,34.17,34.25,401167.0,29.4267,29.6075,29.4267,29.4955,401167.0
2019-02-11 10:30:00,34.26,34.34,34.2,34.29,140919.0,29.5042,29.5731,29.4525,29.53,140919.0
2019-02-11 11:00:00,34.3,34.35,34.21,34.24,189068.0,29.5386,29.5817,29.4611,29.4869,189068.0
2019-02-11 11:30:00,34.23,34.24,34.09,34.13,146302.0,29.4783,29.4869,29.3578,29.3922,146302.0
2019-02-11 12:00:00,34.13,34.18,34.12,34.17,158174.0,29.3922,29.4353,29.3836,29.4267,158174.0
2019-02-11 12:30:00,34.18,34.21,34.08,34.11,164082.0,29.4353,29.4611,29.3491,29.375,164082.0
2019-02-11 13:00:00,34.11,34.12,34.05,34.1,126794.0,29.375,29.3836,29.3233,29.3664,126794.0
2019-02-11 13:30:00,34.09,34.1,34.0,34.02,225676.0,29.3578,29.3664,29.2803,29.2975,225676.0
2019-02-11 14:00:00,34.02,34.07,33.95,34.01,294191.0,29.2975,29.3405,29.2372,29.2889,294191.0
2019-02-11 14:30:00,34.02,34.03,33.95,34.02,209878.0,29.2975,29.3061,29.2372,29.2975,209878.0
2019-02-11 15:00:00,34.01,34.11,34.01,34.09,235090.0,29.2889,29.375,29.2889,29.3578,235090.0
2019-02-11 15:30:00,34.09,34.11,34.02,34.07,570430.0,29.3578,29.375,29.2975,29.3405,570430.0
2019-02-12 09:30:00,34.26,34.6,34.26,34.49,235894.0,29.5042,29.797,29.5042,29.7022,235894.0
2019-02-12 10:00:00,34.5,34.56,34.4,34.49,181001.0,29.7108,29.7625,29.6247,29.7022,181001.0
2019-02-12 10:30:00,34.49,34.71,34.49,34.67,316365.0,29.7022,29.8917,29.7022,29.8572,316365.0
2019-02-12 11:00:00,34.67,34.74,34.58,34.61,262150.0,29.8572,29.9175,29.7797,29.8056,262150.0
2019-02-12 11:30:00,34.6,34.62,34.52,34.58,204919.0,29.797,29.8142,29.7281,29.7797,204919.0
2019-02-12 12:00:00,34.59,34.59,34.45,34.54,217672.0,29.7883,29.7883,29.6678,29.7453,217672.0
2019-02-12 12:30:00,34.54,34.54,34.41,34.48,346813.0,29.7453,29.7453,29.6333,29.6936,346813.0
2019-02-12 13:00:00,34.48,34.51,34.44,34.49,414567.0,29.6936,29.7195,29.6592,29.7022,414567.0
2019-02-12 13:30:00,34.48,34.53,34.43,34.52,372812.0,29.6936,29.7367,29.6506,29.7281,372812.0
2019-02-12 14:00:00,34.53,34.72,34.48,34.64,608829.0,29.7367,29.9003,29.6936,29.8314,608829.0
2019-02-12 14:30:00,34.64,34.69,34.6,34.66,150686.0,29.8314,29.8745,29.797,29.8486,150686.0
2019-02-12 15:00:00,34.66,34.67,34.62,34.66,245467.0,29.8486,29.8572,29.8142,29.8486,245467.0
2019-02-12 15:30:00,34.65,34.67,34.57,34.59,828016.0,29.84,29.8572,29.7711,29.7883,828016.0
2019-02-13 09:30:00,34.75,35.14,34.73,35.07,417708.0,29.9261,30.262,29.9089,30.2017,417708.0
2019-02-13 10:00:00,35.08,35.09,34.91,34.94,271892.0,30.2103,30.2189,30.0639,30.0898,271892.0
2019-02-13 10:30:00,34.93,35.11,34.9,35.07,305430.0,30.0812,30.2362,30.0553,30.2017,305430.0
2019-02-13 11:00:00,35.08,35.14,34.89,34.97,211963.0,30.2103,30.262,30.0467,30.1156,211963.0
2019-02-13 11:30:00,34.97,34.99,34.89,34.98,96309.0,30.1156,30.1328,30.0467,30.1242,96309.0
2019-02-13 12:00:00,34.97,34.98,34.87,34.91,84982.0,30.1156,30.1242,30.0295,30.0639,84982.0
2019-02-13 12:30:00,34.9,34.9,34.8,34.8,139068.0,30.0553,30.0553,29.9692,29.9692,139068.0
2019-02-13 13:00:00,34.81,34.89,34.79,34.82,147494.0,29.9778,30.0467,29.9606,29.9864,147494.0
2019-02-13 13:30:00,34.82,34.86,34.78,34.84,178835.0,29.9864,30.0209,29.952,30.0036,178835.0
2019-02-13 14:00:00,34.84,34.88,34.84,34.87,134094.0,30.0036,30.0381,30.0036,30.0295,134094.0
2019-02-13 14:30:00,34.87,34.88,34.78,34.79,275909.0,30.0295,30.0381,29.952,29.9606,275909.0
2019-02-13 15:00:00,34.79,34.88,34.72,34.88,329535.0,29.9606,30.0381,29.9003,30.0381,329535.0
2019-02-13 15:30:00,34.88,34.97,34.81,34.82,533809.0,30.0381,30.1156,29.9778,29.9864,533809.0
2019-02-14 09:30:00,34.58,34.74,34.48,34.74,215399.0,29.7797,29.9175,29.6936,29.9175,215399.0
2019-02-14 10:00:00,34.73,34.81,34.68,34.79,155856.0,29.9089,29.9778,29.8659,29.9606,155856.0
2019-02-14 10:30:00,34.79,34.83,34.6,34.7,187850.0,29.9606,29.995,29.797,29.8831,187850.0
2019-02-14 11:00:00,34.7,34.72,34.56,34.59,120789.0,29.8831,29.9003,29.7625,29.7883,120789.0
2019-02-14 11:30:00,34.58,34.77,34.55,34.7,133104.0,29.7797,29.9434,29.7539,29.8831,133104.0
2019-02-14 12:00:00,34.7,34.85,34.69,34.83,93198.0,29.8831,30.0123,29.8745,29.995,93198.0
2019-02-14 12:30:00,34.84,34.86,34.79,34.82,70365.0,30.0036,30.0209,29.9606,29.9864,70365.0
2019-02-14 13:00:00,34.82,34.93,34.8,34.91,156905.0,29.9864,30.0812,29.9692,30.0639,156905.0
2019-02-14 13:30:00,34.91,34.93,34.83,34.89,108714.0,30.0639,30.0812,29.995,30.0467,108714.0
2019-02-14 14:00:00,34.89,34.89,34.81,34.83,110470.0,30.0467,30.0467,29.9778,29.995,110470.0
2019-02-14 14:30:00,34.83,34.9,34.78,34.79,124532.0,29.995,30.0553,29.952,29.9606,124532.0
2019-02-14 15:00:00,34.8,34.94,34.77,34.78,294017.0,29.9692,30.0898,29.9434,29.952,294017.0
2019-02-14 15:30:00,34.78,34.83,34.64,34.64,346750.0,29.952,29.995,29.8314,29.8314,346750.0
2019-02-15 09:30:00,34.86,34.99,34.76,34.9,365414.0,30.0209,30.1328,29.9348,30.0553,365414.0
2019-02-15 10:00:00,34.9,35.09,34.86,35.05,233557.0,30.0553,30.2189,30.0209,30.1845,233557.0
2019-02-15 10:30:00,35.05,35.08,34.94,34.99,76210.0,30.1845,30.2103,30.0898,30.1328,76210.0
2019-02-15 11:00:00,34.99,35.1,34.99,35.06,77320.0,30.1328,30.2276,30.1328,30.1931,77320.0
2019-02-15 11:30:00,35.05,35.13,35.01,35.11,66816.0,30.1845,30.2534,30.15,30.2362,66816.0
2019-02-15 12:00:00,35.1,35.16,35.08,35.16,64006.0,30.2276,30.2792,30.2103,30.2792,64006.0
2019-02-15 12:30:00,35.15,35.24,35.1,35.17,179157.0,30.2706,30.3481,30.2276,30.2878,179157.0
2019-02-15 13:00:00,35.17,35.19,35.07,35.07,97433.0,30.2878,30.3051,30.2017,30.2017,97433.0
2019-02-15 13:30:00,35.07,35.09,34.96,34.97,154327.0,30.2017,30.2189,30.107,30.1156,154327.0
2019-02-15 14:00:00,34.97,35.0,34.94,35.0,103423.0,30.1156,30.1414,30.0898,30.1414,103423.0
2019-02-15 14:30:00,35.0,35.08,34.97,35.08,113575.0,30.1414,30.2103,30.1156,30.2103,113575.0
2019-02-15 15:00:00,35.07,35.12,35.01,35.09,342485.0,30.2017,30.2448,30.15,30.2189,342485.0
2019-02-15 15:30:00,35.09,35.11,34.98,35.1,682816.0,30.2189,30.2362,30.1242,30.2276,682816.0
2019-02-19 09:30:00,34.88,34.98,34.75,34.85,179177.0,30.0381,30.1242,29.9261,30.0123,179177.0
2019-02-19 10:00:00,34.85,34.95,34.85,34.93,101589.0,30.0123,30.0984,30.0123,30.0812,101589.0
2019-02-19 10:30:00,34.93,34.93,34.79,34.83,121192.0,30.0812,30.0812,29.9606,29.995,121192.0
2019-02-19 11:00:00,34.84,34.96,34.83,34.94,211078.0,30.0036,30.107,29.995,30.0898,211078.0
2019-02-19 11:30:00,34.94,35.04,34.92,35.04,116038.0,30.0898,30.1759,30.0725,30.1759,116038.0
2019-02-19 12:00:00,35.04,35.04,34.98,35.0,95033.0,30.1759,30.1759,30.1242,30.1414,95033.0
2019-02-19 12:30:00,35.0,35.09,34.99,35.07,75196.0,30.1414,30.2189,30.1328,30.2017,75196.0
2019-02-19 13:00:00,35.06,35.06,35.0,35.02,122023.0,30.1931,30.1931,30.1414,30.1587,122023.0
2019-02-19 13:30:00,35.02,35.02,34.95,34.98,149597.0,30.1587,30.1587,30.0984,30.1242,149597.0
2019-02-19 14:00:00,34.99,35.05,34.96,35.04,97555.0,30.1328,30.1845,30.107,30.1759,97555.0
2019-02-19 14:30:00,35.04,35.09,35.03,35.07,145725.0,30.1759,30.2189,30.1673,30.2017,145725.0
2019-02-19 15:00:00,35.07,35.08,35.0,35.0,108866.0,30.2017,30.2103,30.1414,30.1414,108866.0
2019-02-19 15:30:00,35.0,35.06,34.91,34.93,409175.0,30.1414,30.1931,30.0639,30.0812,409175.0
2019-02-20 09:30:00,34.95,35.01,34.88,34.93,258577.0,30.0984,30.15,30.0381,30.0812,258577.0
2019-02-20 10:00:00,34.92,35.01,34.86,35.01,325954.0,30.0725,30.15,30.0209,30.15,325954.0
2019-02-20 10:30:00,35.01,35.04,34.96,35.0,170380.0,30.15,30.1759,30.107,30.1414,170380.0
2019-02-20 11:00:00,35.01,35.16,35.0,35.16,149850.0,30.15,30.2792,30.1414,30.2792,149850.0
2019-02-20 11:30:00,35.16,35.25,35.14,35.2,129868.0,30.2792,30.3567,30.262,30.3137,129868.0
2019-02-20 12:00:00,35.2,35.21,35.12,35.13,88805.0,30.3137,30.3223,30.2448,30.2534,88805.0
2019-02-20 12:30:00,35.13,35.26,35.11,35.22,161156.0,30.2534,30.3653,30.2362,30.3309,161156.0
2019-02-20 13:00:00,35.23,35.38,35.22,35.37,130993.0,30.3395,30.4687,30.3309,30.4601,130993.0
2019-02-20 13:30:00,35.37,35.4,35.31,35.33,91825.0,30.4601,30.4859,30.4084,30.4256,91825.0
2019-02-20 14:00:00,35.33,35.39,35.23,35.3,117303.0,30.4256,30.4773,30.3395,30.3998,117303.0
2019-02-20 14:30:00,35.3,35.48,35.29,35.45,173350.0,30.3998,30.5548,30.3912,30.529,173350.0
2019-02-20 15:00:00,35.45,35.5,35.42,35.45,219694.0,30.529,30.572,30.5031,30.529,219694.0
2019-02-20 15:30:00,35.45,35.5,35.4,35.44,616322.0,30.529,30.572,30.4859,30.5204,616322.0
2019-02-21 09:30:00,35.25,35.43,35.18,35.4,194399.0,30.3567,30.5117,30.2964,30.4859,194399.0
2019-02-21 10:00:00,35.39,35.51,35.34,35.39,267391.0,30.4773,30.5806,30.4342,30.4773,267391.0
2019-02-21 10:30:00,35.39,35.42,35.29,35.29,215792.0,30.4773,30.5031,30.3912,30.3912,215792.0
2019-02-21 11:00:00,35.29,35.35,35.18,35.23,225660.0,30.3912,30.4428,30.2964,30.3395,225660.0
2019-02-21 11:30:00,35.23,35.47,35.23,35.47,139112.0,30.3395,30.5462,30.3395,30.5462,139112.0
2019-02-21 12:00:00,35.47,35.62,35.43,35.52,475068.0,30.5462,30.6754,30.5117,30.5892,475068.0
2019-02-21 12:30:00,35.52,35.66,35.51,35.66,304708.0,30.5892,30.7098,30.5806,30.7098,304708.0
2019-02-21 13:00:00,35.66,35.72,35.63,35.66,315641.0,30.7098,30.7615,30.684,30.7098,315641.0
2019-02-21 13:30:00,35.66,35.75,35.63,35.74,230241.0,30.7098,30.7873,30.684,30.7787,230241.0
2019-02-21 14:00:00,35.74,35.76,35.58,35.62,273981.0,30.7787,30.7959,30.6409,30.6754,273981.0
2019-02-21 14:30:00,35.63,35.65,35.54,35.57,292844.0,30.684,30.7012,30.6065,30.6323,292844.0
2019-02-21 15:00:00,35.57,35.68,35.54,35.62,224089.0,30.6323,30.727,30.6065,30.6754,224089.0
2019-02-21 15:30:00,35.62,35.64,35.51,35.6,663116.0,30.6754,30.6926,30.5806,30.6581,663116.0
2019-02-22 09:30:00,35.7,35.79,35.51,35.73,254273.0,30.7443,30.8218,30.5806,30.7701,254273.0
2019-02-22 10:00:00,35.73,35.83,35.64,35.72,282810.0,30.7701,30.8562,30.6926,30.7615,282810.0
2019-02-22 10:30:00,35.71,35.81,35.7,35.8,144757.0,30.7529,30.839,30.7443,30.8304,144757.0
2019-02-22 11:00:00,35.81,35.88,35.73,35.84,145522.0,30.839,30.8993,30.7701,30.8648,145522.0
2019-02-22 11:30:00,35.84,35.97,35.84,35.94,276761.0,30.8648,30.9768,30.8648,30.9509,276761.0
2019-02-22 12:00:00,35.94,35.97,35.84,35.86,105646.0,30.9509,30.9768,30.8648,30.8821,105646.0
2019-02-22 12:30:00,35.86,35.9,35.74,35.8,248645.0,30.8821,30.9165,30.7787,30.8304,248645.0
2019-02-22 13:00:00,35.8,35.8,35.66,35.69,172937.0,30.8304,30.8304,30.7098,30.7357,172937.0
2019-02-22 13:30:00,35.69,35.74,35.68,35.74,137029.0,30.7357,30.7787,30.727,30.7787,137029.0
2019-02-22 14:00:00,35.73,35.78,35.66,35.69,156850.0,30.7701,30.8132,30.7098,30.7357,156850.0
2019-02-22 14:30:00,35.69,35.7,35.57,35.59,204982.0,30.7357,30.7443,30.6323,30.6495,204982.0
2019-02-22 15:00:00,35.59,35.66,35.58,35.65,225716.0,30.6495,30.7098,30.6409,30.7012,225716.0
2019-02-22 15:30:00,35.65,35.79,35.6,35.76,477126.0,30.7012,30.8218,30.6581,30.7959,477126.0
2019-02-25 09:30:00,35.98,36.18,35.9,36.1,228096.0,30.9854,31.1576,30.9165,31.0887,228096.0
2019-02-25 10:00:00,36.11,36.11,35.85,35.88,119993.0,31.0973,31.0973,30.8734,30.8993,119993.0
2019-02-25 10:30:00,35.89,36.04,35.87,36.0,89671.0,30.9079,31.0371,30.8907,31.0026,89671.0
2019-02-25 11:00:00,36.0,36.04,35.97,35.98,94900.0,31.0026,31.0371,30.9768,30.9854,94900.0
2019-02-25 11:30:00,35.97,36.11,35.97,36.09,107219.0,30.9768,31.0973,30.9768,31.0801,107219.0
2019-02-25 12:00:00,36.09,36.11,36.02,36.06,114208.0,31.0801,31.0973,31.0198,31.0543,114208.0
2019-02-25 12:30:00,36.07,36.11,35.99,36.02,83437.0,31.0629,31.0973,30.994,31.0198,83437.0
2019-02-25 13:00:00,36.01,36.05,35.99,36.01,87059.0,31.0112,31.0457,30.994,31.0112,87059.0
2019-02-25 13:30:00,36.02,36.02,35.84,35.85,211930.0,31.0198,31.0198,30.8648,30.8734,211930.0
2019-02-25 14:00:00,35.85,35.94,35.84,35.87,129517.0,30.8734,30.9509,30.8648,30.8907,129517.0
2019-02-25 14:30:00,35.88,35.94,35.86,35.91,113982.0,30.8993,30.9509,30.8821,30.9251,113982.0
2019-02-25 15:00:00,35.91,35.91,35.86,35.86,123600.0,30.9251,30.9251,30.8821,30.8821,123600.0
2019-02-25 15:30:00,35.87,35.91,35.82,35.84,468290.0,30.8907,30.9251,30.8476,30.8648,468290.0
2019-02-26 09:30:00,35.63,35.96,35.63,35.78,257265.0,30.684,30.9682,30.684,30.8132,257265.0
2019-02-26 10:00:00,35.78,35.95,35.78,35.84,154333.0,30.8132,30.9596,30.8132,30.8648,154333.0
2019-02-26 10:30:00,35.84,35.94,35.8,35.81,96355.0,30.8648,30.9509,30.8304,30.839,96355.0
2019-02-26 11:00:00,35.8,35.83,35.73,35.8,168388.0,30.8304,30.8562,30.7701,30.8304,168388.0
2019-02-26 11:30:00,35.8,35.83,35.73,35.73,116846.0,30.8304,30.8562,30.7701,30.7701,116846.0
2019-02-26 12:00:00,35.73,35.76,35.67,35.69,318668.0,30.7701,30.7959,30.7184,30.7357,318668.0
2019-02-26 12:30:00,35.69,35.7,35.6,35.61,145464.0,30.7357,30.7443,30.6581,30.6668,145464.0
2019-02-26 13:00:00,35.6,35.67,35.6,35.66,151804.0,30.6581,30.7184,30.6581,30.7098,151804.0
2019-02-26 13:30:00,35.66,35.71,35.63,35.64,238410.0,30.7098,30.7529,30.684,30.6926,238410.0
2019-02-26 14:00:00,35.64,35.65,35.57,35.62,203763.0,30.6926,30.7012,30.6323,30.6754,203763.0
2019-02-26 14:30:00,35.62,35.73,35.61,35.71,203485.0,30.6754,30.7701,30.6668,30.7529,203485.0
2019-02-26 15:00:00,35.71,35.78,35.68,35.69,196420.0,30.7529,30.8132,30.727,30.7357,196420.0
2019-02-26 15:30:00,35.69,35.71,35.55,35.58,632246.0,30.7357,30.7529,30.6151,30.6409,632246.0
2019-02-27 09:30:00,35.37,35.76,35.21,35.29,412796.0,30.4601,30.7959,30.3223,30.3912,412796.0
2019-02-27 10:00:00,35.28,35.3,35.08,35.13,243389.0,30.3826,30.3998,30.2103,30.2534,243389.0
2019-02-27 10:30:00,35.13,35.15,35.05,35.11,145895.0,30.2534,30.2706,30.1845,30.2362,145895.0
2019-02-27 11:00:00,35.1,35.15,35.07,35.15,151957.0,30.2276,30.2706,30.2017,30.2706,151957.0
2019-02-27 11:30:00,35.15,35.27,35.11,35.23,207315.0,30.2706,30.374,30.2362,30.3395,207315.0
2019-02-27 12:00:00,35.23,35.33,35.22,35.33,105155.0,30.3395,30.4256,30.3309,30.4256,105155.0
2019-02-27 12:30:00,35.33,35.39,35.31,35.34,84858.0,30.4256,30.4773,30.4084,30.4342,84858.0
2019-02-27 13:00:00,35.35,35.48,35.35,35.45,114854.0,30.4428,30.5548,30.4428,30.529,114854.0
2019-02-27 13:30:00,35.45,35.5,35.4,35.48,135694.0,30.529,30.572,30.4859,30.5548,135694.0
2019-02-27 14:00:00,35.48,35.59,35.47,35.54,153579.0,30.5548,30.6495,30.5462,30.6065,153579.0
2019-02-27 14:30:00,35.53,35.64,35.49,35.53,155931.0,30.5979,30.6926,30.5634,30.5979,155931.0
2019-02-27 15:00:00,35.53,35.59,35.47,35.48,150290.0,30.5979,30.6495,30.5462,30.5548,150290.0
2019-02-27 15:30:00,35.48,35.54,35.42,35.5,433488.0,30.5548,30.6065,30.5031,30.572,433488.0
2019-02-28 09:30:00,35.51,35.51,35.21,35.29,173541.0,30.5806,30.5806,30.3223,30.3912,173541.0
2019-02-28 10:00:00,35.29,35.31,35.16,35.2,216547.0,30.3912,30.4084,30.2792,30.3137,216547.0
2019-02-28 10:30:00,35.2,35.31,35.19,35.23,147752.0,30.3137,30.4084,30.3051,30.3395,147752.0
2019-02-28 11:00:00,35.23,35.27,35.18,35.2,187014.0,30.3395,30.374,30.2964,30.3137,187014.0
2019-02-28 11:30:00,35.2,35.21,35.12,35.16,119411.0,30.3137,30.3223,30.2448,30.2792,119411.0
2019-02-28 12:00:00,35.16,35.19,35.1,35.18,117946.0,30.2792,30.3051,30.2276,30.2964,117946.0
2019-02-28 12:30:00,35.17,35.27,35.11,35.25,123111.0,30.2878,30.374,30.2362,30.3567,123111.0
2019-02-28 13:00:00,35.24,35.28,35.18,35.23,80088.0,30.3481,30.3826,30.2964,30.3395,80088.0
2019-02-28 13:30:00,35.22,35.28,35.17,35.26,142488.0,30.3309,30.3826,30.2878,30.3653,142488.0
2019-02-28 14:00:00,35.27,35.35,35.24,35.34,184333.0,30.374,30.4428,30.3481,30.4342,184333.0
2019-02-28 14:30:00,35.34,35.34,35.2,35.23,170378.0,30.4342,30.4342,30.3137,30.3395,170378.0
2019-02-28 15:00:00,35.23,35.29,35.22,35.26,185710.0,30.3395,30.3912,30.3309,30.3653,185710.0
2019-02-28 15:30:00,35.27,35.29,35.15,35.27,647200.0,30.374,30.3912,30.2706,30.374,647200.0
2019-03-01 09:30:00,35.44,35.47,35.22,35.3,319675.0,30.5204,30.5462,30.3309,30.3998,319675.0
2019-03-01 10:00:00,35.29,35.33,35.15,35.23,114200.0,30.3912,30.4256,30.2706,30.3395,114200.0
2019-03-01 10:30:00,35.24,35.24,35.13,35.2,128537.0,30.3481,30.3481,30.2534,30.3137,128537.0
2019-03-01 11:00:00,35.2,35.25,35.09,35.14,123771.0,30.3137,30.3567,30.2189,30.262,123771.0
2019-03-01 11:30:00,35.15,35.18,35.0,35.04,124084.0,30.2706,30.2964,30.1414,30.1759,124084.0
2019-03-01 12:00:00,35.04,35.11,35.02,35.1,145488.0,30.1759,30.2362,30.1587,30.2276,145488.0
2019-03-01 12:30:00,35.09,35.19,35.08,35.18,100118.0,30.2189,30.3051,30.2103,30.2964,100118.0
2019-03-01 13:00:00,35.18,35.21,35.13,35.16,114096.0,30.2964,30.3223,30.2534,30.2792,114096.0
2019-03-01 13:30:00,35.16,35.19,35.12,35.16,145227.0,30.2792,30.3051,30.2448,30.2792,145227.0
2019-03-01 14:00:00,35.16,35.3,35.15,35.3,124431.0,30.2792,30.3998,30.2706,30.3998,124431.0
2019-03-01 14:30:00,35.3,35.32,35.24,35.29,276466.0,30.3998,30.417,30.3481,30.3912,276466.0
2019-03-01 15:00:00,35.29,35.32,35.23,35.29,143368.0,30.3912,30.417,30.3395,30.3912,143368.0
2019-03-01 15:30:00,35.29,35.37,35.25,35.3,918714.0,30.3912,30.4601,30.3567,30.3998,918714.0
2019-03-04 09:30:00,35.43,35.6,35.42,35.48,260117.0,30.5117,30.6581,30.5031,30.5548,260117.0
2019-03-04 10:00:00,35.48,35.56,35.43,35.52,307211.0,30.5548,30.6237,30.5117,30.5892,307211.0
2019-03-04 10:30:00,35.53,35.53,35.44,35.48,120434.0,30.5979,30.5979,30.5204,30.5548,120434.0
2019-03-04 11:00:00,35.49,35.51,35.39,35.41,130916.0,30.5634,30.5806,30.4773,30.4945,130916.0
2019-03-04 11:30:00,35.41,35.45,35.14,35.17,114810.0,30.4945,30.529,30.262,30.2878,114810.0
2019-03-04 12:00:00,35.16,35.25,35.04,35.14,128324.0,30.2792,30.3567,30.1759,30.262,128324.0
2019-03-04 12:30:00,35.14,35.18,34.98,35.06,96558.0,30.262,30.2964,30.1242,30.1931,96558.0
2019-03-04 13:00:00,35.05,35.1,34.94,35.09,110984.0,30.1845,30.2276,30.0898,30.2189,110984.0
2019-03-04 13:30:00,35.08,35.17,35.05,35.15,114483.0,30.2103,30.2878,30.1845,30.2706,114483.0
2019-03-04 14:00:00,35.15,35.3,35.11,35.3,118668.0,30.2706,30.3998,30.2362,30.3998,118668.0
2019-03-04 14:30:00,35.3,35.32,35.24,35.27,158933.0,30.3998,30.417,30.3481,30.374,158933.0
2019-03-04 15:00:00,35.27,35.28,35.17,35.25,148655.0,30.374,30.3826,30.2878,30.3567,148655.0
2019-03-04 15:30:00,35.25,35.36,35.22,35.31,756159.0,30.3567,30.4515,30.3309,30.4084,756159.0
2019-03-05 09:30:00,35.37,35.46,35.19,35.4,116410.0,30.4601,30.5376,30.3051,30.4859,116410.0
2019-03-05 10:00:00,35.41,35.5,35.27,35.28,94555.0,30.4945,30.572,30.374,30.3826,94555.0
2019-03-05 10:30:00,35.27,35.37,35.21,35.22,70008.0,30.374,30.4601,30.3223,30.3309,70008.0
2019-03-05 11:00:00,35.22,35.42,35.21,35.4,361326.0,30.3309,30.5031,30.3223,30.4859,361326.0
2019-03-05 11:30:00,35.4,35.47,35.38,35.41,64865.0,30.4859,30.5462,30.4687,30.4945,64865.0
2019-03-05 12:00:00,35.4,35.48,35.36,35.37,61421.0,30.4859,30.5548,30.4515,30.4601,61421.0
2019-03-05 12:30:00,35.37,35.37,35.3,35.34,73017.0,30.4601,30.4601,30.3998,30.4342,73017.0
2019-03-05 13:00:00,35.34,35.4,35.24,35.24,234507.0,30.4342,30.4859,30.3481,30.3481,234507.0
2019-03-05 13:30:00,35.24,35.3,35.21,35.28,75128.0,30.3481,30.3998,30.3223,30.3826,75128.0
2019-03-05 14:00:00,35.28,35.35,35.27,35.35,61956.0,30.3826,30.4428,30.374,30.4428,61956.0
2019-03-05 14:30:00,35.35,35.45,35.32,35.42,111111.0,30.4428,30.529,30.417,30.5031,111111.0
2019-03-05 15:00:00,35.42,35.43,35.37,35.38,105623.0,30.5031,30.5117,30.4601,30.4687,105623.0
2019-03-05 15:30:00,35.38,35.42,35.23,35.24,467389.0,30.4687,30.5031,30.3395,30.3481,467389.0
2019-03-06 09:30:00,35.23,35.44,35.16,35.31,182826.0,30.3395,30.5204,30.2792,30.4084,182826.0
2019-03-06 10:00:00,35.32,35.46,35.21,35.4,133101.0,30.417,30.5376,30.3223,30.4859,133101.0
2019-03-06 10:30:00,35.4,35.44,35.32,35.33,98282.0,30.4859,30.5204,30.417,30.4256,98282.0
2019-03-06 11:00:00,35.32,35.46,35.3,35.4,111047.0,30.417,30.5376,30.3998,30.4859,111047.0
2019-03-06 11:30:00,35.4,35.41,35.25,35.29,72718.0,30.4859,30.4945,30.3567,30.3912,72718.0
2019-03-06 12:00:00,35.28,35.38,35.23,35.25,71882.0,30.3826,30.4687,30.3395,30.3567,71882.0
2019-03-06 12:30:00,35.25,35.32,35.24,35.27,58014.0,30.3567,30.417,30.3481,30.374,58014.0
2019-03-06 13:00:00,35.28,35.31,35.23,35.25,76203.0,30.3826,30.4084,30.3395,30.3567,76203.0
2019-03-06 13:30:00,35.26,35.36,35.25,35.34,63145.0,30.3653,30.4515,30.3567,30.4342,63145.0
2019-03-06 14:00:00,35.34,35.38,35.27,35.31,83595.0,30.4342,30.4687,30.374,30.4084,83595.0
2019-03-06 14:30:00,35.31,35.34,35.25,35.29,122458.0,30.4084,30.4342,30.3567,30.3912,122458.0
2019-03-06 15:00:00,35.3,35.33,35.18,35.23,122313.0,30.3998,30.4256,30.2964,30.3395,122313.0
2019-03-06 15:30:00,35.23,35.31,35.15,35.17,387045.0,30.3395,30.4084,30.2706,30.2878,387045.0
2019-03-07 09:30:00,35.51,35.56,34.74,34.87,673289.0,30.5806,30.6237,29.9175,30.0295,673289.0
2019-03-07 10:00:00,34.88,35.01,34.78,35.0,247841.0,30.0381,30.15,29.952,30.1414,247841.0
2019-03-07 10:30:00,35.0,35.22,34.98,35.18,210476.0,30.1414,30.3309,30.1242,30.2964,210476.0
2019-03-07 11:00:00,35.17,35.27,35.08,35.25,197622.0,30.2878,30.374,30.2103,30.3567,197622.0
2019-03-07 11:30:00,35.26,35.35,35.24,35.26,182768.0,30.3653,30.4428,30.3481,30.3653,182768.0
2019-03-07 12:00:00,35.25,35.38,35.19,35.37,179667.0,30.3567,30.4687,30.3051,30.4601,179667.0
2019-03-07 12:30:00,35.37,35.51,35.35,35.51,456488.0,30.4601,30.5806,30.4428,30.5806,456488.0
2019-03-07 13:00:00,35.5,35.56,35.49,35.56,431783.0,30.572,30.6237,30.5634,30.6237,431783.0
2019-03-07 13:30:00,35.56,35.58,35.5,35.53,192971.0,30.6237,30.6409,30.572,30.5979,192971.0
2019-03-07 14:00:00,35.52,35.58,35.46,35.57,361039.0,30.5892,30.6409,30.5376,30.6323,361039.0
2019-03-07 14:30:00,35.56,35.56,35.44,35.51,286523.0,30.6237,30.6237,30.5204,30.5806,286523.0
2019-03-07 15:00:00,35.51,35.62,35.42,35.59,338583.0,30.5806,30.6754,30.5031,30.6495,338583.0
2019-03-07 15:30:00,35.59,35.75,35.55,35.67,1410754.0,30.6495,30.7873,30.6151,30.7184,1410754.0
2019-03-08 09:30:00,35.22,35.51,35.12,35.3,271227.0,30.3309,30.5806,30.2448,30.3998,271227.0
2019-03-08 10:00:00,35.3,35.52,35.26,35.5,415030.0,30.3998,30.5892,30.3653,30.572,415030.0
2019-03-08 10:30:00,35.5,35.81,35.49,35.66,281644.0,30.572,30.839,30.5634,30.7098,281644.0
2019-03-08 11:00:00,35.66,35.75,35.63,35.73,286837.0,30.7098,30.7873,30.684,30.7701,286837.0
2019-03-08 11:30:00,35.73,35.79,35.56,35.59,403753.0,30.7701,30.8218,30.6237,30.6495,403753.0
2019-03-08 12:00:00,35.59,35.67,35.58,35.65,139978.0,30.6495,30.7184,30.6409,30.7012,139978.0
2019-03-08 12:30:00,35.65,35.66,35.5,35.53,147579.0,30.7012,30.7098,30.572,30.5979,147579.0
2019-03-08 13:00:00,35.53,35.65,35.49,35.65,178655.0,30.5979,30.7012,30.5634,30.7012,178655.0
2019-03-08 13:30:00,35.65,35.74,35.6,35.7,214213.0,30.7012,30.7787,30.6581,30.7443,214213.0
2019-03-08 14:00:00,35.71,35.73,35.64,35.7,145755.0,30.7529,30.7701,30.6926,30.7443,145755.0
2019-03-08 14:30:00,35.71,35.85,35.69,35.79,234887.0,30.7529,30.8734,30.7357,30.8218,234887.0
2019-03-08 15:00:00,35.78,35.85,35.71,35.74,211564.0,30.8132,30.8734,30.7529,30.7787,211564.0
2019-03-08 15:30:00,35.74,35.94,35.71,35.89,800659.0,30.7787,30.9509,30.7529,30.9079,800659.0
2019-03-11 09:30:00,35.86,36.17,35.76,35.88,334806.0,30.8821,31.149,30.7959,30.8993,334806.0
2019-03-11 10:00:00,35.88,35.97,35.84,35.92,182579.0,30.8993,30.9768,30.8648,30.9337,182579.0
2019-03-11 10:30:00,35.92,36.0,35.85,35.94,97267.0,30.9337,31.0026,30.8734,30.9509,97267.0
2019-03-11 11:00:00,35.93,35.96,35.88,35.93,147116.0,30.9423,30.9682,30.8993,30.9423,147116.0
2019-03-11 11:30:00,35.94,36.07,35.88,36.05,118626.0,30.9509,31.0629,30.8993,31.0457,118626.0
2019-03-11 12:00:00,36.04,36.07,36.01,36.01,157922.0,31.0371,31.0629,31.0112,31.0112,157922.0
2019-03-11 12:30:00,36.01,36.06,35.92,35.93,162344.0,31.0112,31.0543,30.9337,30.9423,162344.0
2019-03-11 13:00:00,35.93,36.0,35.92,35.98,104118.0,30.9423,31.0026,30.9337,30.9854,104118.0
2019-03-11 13:30:00,35.98,36.0,35.91,35.96,138571.0,30.9854,31.0026,30.9251,30.9682,138571.0
2019-03-11 14:00:00,35.96,35.96,35.87,35.94,115575.0,30.9682,30.9682,30.8907,30.9509,115575.0
2019-03-11 14:30:00,35.93,35.96,35.89,35.93,94669.0,30.9423,30.9682,30.9079,30.9423,94669.0
2019-03-11 15:00:00,35.94,36.05,35.9,36.0,113918.0,30.9509,31.0457,30.9165,31.0026,113918.0
2019-03-11 15:30:00,36.0,36.15,35.99,36.14,480994.0,31.0026,31.1318,30.994,31.1232,480994.0
2019-03-12 09:30:00,36.14,36.29,36.08,36.19,153034.0,31.1232,31.2524,31.0715,31.1662,153034.0
2019-03-12 10:00:00,36.19,36.24,36.12,36.24,93618.0,31.1662,31.2093,31.106,31.2093,93618.0
2019-03-12 10:30:00,36.25,36.28,36.12,36.15,116000.0,31.2179,31.2437,31.106,31.1318,116000.0
2019-03-12 11:00:00,36.15,36.23,36.11,36.16,129164.0,31.1318,31.2007,31.0973,31.1404,129164.0
2019-03-12 11:30:00,36.15,36.22,36.13,36.18,106177.0,31.1318,31.1921,31.1146,31.1576,106177.0
2019-03-12 12:00:00,36.18,36.22,36.1,36.15,92711.0,31.1576,31.1921,31.0887,31.1318,92711.0
2019-03-12 12:30:00,36.16,36.19,36.12,36.14,71916.0,31.1404,31.1662,31.106,31.1232,71916.0
2019-03-12 13:00:00,36.15,36.17,36.09,36.16,114724.0,31.1318,31.149,31.0801,31.1404,114724.0
2019-03-12 13:30:00,36.15,36.33,36.12,36.27,230439.0,31.1318,31.2868,31.106,31.2351,230439.0
2019-03-12 14:00:00,36.26,36.27,36.15,36.16,63945.0,31.2265,31.2351,31.1318,31.1404,63945.0
2019-03-12 14:30:00,36.16,36.18,36.11,36.16,83170.0,31.1404,31.1576,31.0973,31.1404,83170.0
2019-03-12 15:00:00,36.15,36.17,36.08,36.15,133665.0,31.1318,31.149,31.0715,31.1318,133665.0
2019-03-12 15:30:00,36.15,36.16,36.06,36.1,452452.0,31.1318,31.1404,31.0543,31.0887,452452.0
2019-03-13 09:30:00,36.26,36.26,36.01,36.12,109155.0,31.2265,31.2265,31.0112,31.106,109155.0
2019-03-13 10:00:00,36.12,36.2,36.09,36.19,78233.0,31.106,31.1749,31.0801,31.1662,78233.0
2019-03-13 10:30:00,36.19,36.24,36.08,36.1,86947.0,31.1662,31.2093,31.0715,31.0887,86947.0
2019-03-13 11:00:00,36.1,36.24,36.09,36.16,108984.0,31.0887,31.2093,31.0801,31.1404,108984.0
2019-03-13 11:30:00,36.16,36.23,36.11,36.22,82642.0,31.1404,31.2007,31.0973,31.1921,82642.0
2019-03-13 12:00:00,36.22,36.28,36.21,36.28,90749.0,31.1921,31.2437,31.1835,31.2437,90749.0
2019-03-13 12:30:00,36.27,36.35,36.24,36.33,80605.0,31.2351,31.304,31.2093,31.2868,80605.0
2019-03-13 13:00:00,36.34,36.39,36.34,36.38,70699.0,31.2954,31.3385,31.2954,31.3299,70699.0
2019-03-13 13:30:00,36.37,36.4,36.34,36.39,66229.0,31.3213,31.3471,31.2954,31.3385,66229.0
2019-03-13 14:00:00,36.39,36.42,36.29,36.34,136201.0,31.3385,31.3643,31.2524,31.2954,136201.0
2019-03-13 14:30:00,36.34,36.36,36.18,36.2,236188.0,31.2954,31.3126,31.1576,31.1749,236188.0
2019-03-13 15:00:00,36.19,36.31,36.1,36.19,295859.0,31.1662,31.2696,31.0887,31.1662,295859.0
2019-03-13 15:30:00,36.19,36.3,36.18,36.27,494229.0,31.1662,31.261,31.1576,31.2351,494229.0
2019-03-14 09:30:00,36.14,36.27,36.14,36.15,124088.0,31.1232,31.2351,31.1232,31.1318,124088.0
2019-03-14 10:00:00,36.15,36.17,36.04,36.07,107175.0,31.1318,31.149,31.0371,31.0629,107175.0
2019-03-14 10:30:00,36.07,36.26,36.04,36.16,220295.0,31.0629,31.2265,31.0371,31.1404,220295.0
2019-03-14 11:00:00,36.17,36.22,36.1,36.1,93411.0,31.149,31.1921,31.0887,31.0887,93411.0
2019-03-14 11:30:00,36.11,36.21,36.09,36.14,104883.0,31.0973,31.1835,31.0801,31.1232,104883.0
2019-03-14 12:00:00,36.15,36.19,36.08,36.11,110431.0,31.1318,31.1662,31.0715,31.0973,110431.0
2019-03-14 12:30:00,36.11,36.13,36.05,36.07,99378.0,31.0973,31.1146,31.0457,31.0629,99378.0
2019-03-14 13:00:00,36.08,36.09,36.02,36.06,76184.0,31.0715,31.0801,31.0198,31.0543,76184.0
2019-03-14 13:30:00,36.05,36.07,35.99,36.01,116421.0,31.0457,31.0629,30.994,31.0112,116421.0
2019-03-14 14:00:00,36.01,36.03,35.91,35.95,223663.0,31.0112,31.0285,30.9251,30.9596,223663.0
2019-03-14 14:30:00,35.94,35.97,35.85,35.9,252674.0,30.9509,30.9768,30.8734,30.9165,252674.0
2019-03-14 15:00:00,35.9,36.03,35.88,36.02,380818.0,30.9165,31.0285,30.8993,31.0198,380818.0
2019-03-14 15:30:00,36.02,36.11,35.99,36.02,410915.0,31.0198,31.0973,30.994,31.0198,410915.0
2019-03-15 09:30:00,35.91,36.31,35.65,36.2,1368330.0,31.1495,31.4965,30.924,31.4011,1368330.0
2019-03-15 10:00:00,36.21,36.23,36.02,36.08,150698.0,31.4097,31.4271,31.2449,31.297,150698.0
2019-03-15 10:30:00,36.08,36.12,35.86,35.89,111015.0,31.297,31.3317,31.1061,31.1322,111015.0
2019-03-15 11:00:00,35.89,35.94,35.84,35.85,123753.0,31.1322,31.1755,31.0888,31.0975,123753.0
2019-03-15 11:30:00,35.86,35.97,35.81,35.92,142899.0,31.1061,31.2016,31.0628,31.1582,142899.0
2019-03-15 12:00:00,35.92,36.08,35.9,36.05,143145.0,31.1582,31.297,31.1408,31.271,143145.0
2019-03-15 12:30:00,36.04,36.09,35.99,36.01,126959.0,31.2623,31.3057,31.2189,31.2363,126959.0
2019-03-15 13:00:00,36.01,36.03,35.92,35.93,184719.0,31.2363,31.2536,31.1582,31.1669,184719.0
2019-03-15 13:30:00,35.93,35.95,35.84,35.84,268520.0,31.1669,31.1842,31.0888,31.0888,268520.0
2019-03-15 14:00:00,35.84,35.88,35.81,35.81,152331.0,31.0888,31.1235,31.0628,31.0628,152331.0
2019-03-15 14:30:00,35.82,35.86,35.81,35.82,182053.0,31.0715,31.1061,31.0628,31.0715,182053.0
2019-03-15 15:00:00,35.82,35.86,35.79,35.85,228280.0,31.0715,31.1061,31.0454,31.0975,228280.0
2019-03-15 15:30:00,35.85,35.86,35.71,35.86,626716.0,31.0975,31.1061,30.976,31.1061,626716.0
2019-03-18 09:30:00,36.5,36.52,36.31,36.4,572081.0,31.6613,31.6787,31.4965,31.5746,572081.0
2019-03-18 10:00:00,36.4,36.44,36.3,36.36,159162.0,31.5746,31.6093,31.4878,31.5399,159162.0
2019-03-18 10:30:00,36.36,36.41,36.29,36.37,161934.0,31.5399,31.5832,31.4791,31.5485,161934.0
2019-03-18 11:00:00,36.38,36.4,36.18,36.19,159164.0,31.5572,31.5746,31.3837,31.3924,159164.0
2019-03-18 11:30:00,36.18,36.19,36.1,36.15,97004.0,31.3837,31.3924,31.3143,31.3577,97004.0
2019-03-18 12:00:00,36.15,36.4,36.14,36.37,270435.0,31.3577,31.5746,31.349,31.5485,270435.0
2019-03-18 12:30:00,36.38,36.42,36.31,36.4,88969.0,31.5572,31.5919,31.4965,31.5746,88969.0
2019-03-18 13:00:00,36.39,36.42,36.34,36.36,164076.0,31.5659,31.5919,31.5225,31.5399,164076.0
2019-03-18 13:30:00,36.35,36.46,36.33,36.42,186529.0,31.5312,31.6266,31.5138,31.5919,186529.0
2019-03-18 14:00:00,36.42,36.45,36.41,36.45,183583.0,31.5919,31.6179,31.5832,31.6179,183583.0
2019-03-18 14:30:00,36.45,36.46,36.38,36.39,101883.0,31.6179,31.6266,31.5572,31.5659,101883.0
2019-03-18 15:00:00,36.39,36.41,36.35,36.38,239322.0,31.5659,31.5832,31.5312,31.5572,239322.0
2019-03-18 15:30:00,36.38,36.51,36.37,36.43,994864.0,31.5572,31.67,31.5485,31.6006,994864.0
2019-03-19 09:30:00,36.62,36.8,36.49,36.52,321640.0,31.7654,31.9215,31.6526,31.6787,321640.0
2019-03-19 10:00:00,36.53,36.65,36.53,36.59,207671.0,31.6873,31.7914,31.6873,31.7394,207671.0
2019-03-19 10:30:00,36.59,36.64,36.52,36.54,132333.0,31.7394,31.7827,31.6787,31.696,132333.0
2019-03-19 11:00:00,36.54,36.56,36.47,36.54,182817.0,31.696,31.7134,31.6353,31.696,182817.0
2019-03-19 11:30:00,36.54,36.65,36.5,36.64,231467.0,31.696,31.7914,31.6613,31.7827,231467.0
2019-03-19 12:00:00,36.64,36.78,36.61,36.76,138834.0,31.7827,31.9042,31.7567,31.8868,138834.0
2019-03-19 12:30:00,36.76,36.82,36.58,36.66,204298.0,31.8868,31.9389,31.7307,31.8001,204298.0
2019-03-19 13:00:00,36.66,36.68,36.58,36.59,94789.0,31.8001,31.8174,31.7307,31.7394,94789.0
2019-03-19 13:30:00,36.58,36.59,36.52,36.53,94231.0,31.7307,31.7394,31.6787,31.6873,94231.0
2019-03-19 14:00:00,36.53,36.53,36.43,36.48,107110.0,31.6873,31.6873,31.6006,31.644,107110.0
2019-03-19 14:30:00,36.49,36.55,36.45,36.45,134139.0,31.6526,31.7047,31.6179,31.6179,134139.0
2019-03-19 15:00:00,36.46,36.48,36.31,36.33,142584.0,31.6266,31.644,31.4965,31.5138,142584.0
2019-03-19 15:30:00,36.33,36.41,36.24,36.38,667648.0,31.5138,31.5832,31.4358,31.5572,667648.0
2019-03-20 09:30:00,36.38,36.38,36.13,36.14,122877.0,31.5572,31.5572,31.3404,31.349,122877.0
2019-03-20 10:00:00,36.14,36.25,36.13,36.24,128976.0,31.349,31.4444,31.3404,31.4358,128976.0
2019-03-20 10:30:00,36.25,36.26,36.13,36.23,110593.0,31.4444,31.4531,31.3404,31.4271,110593.0
2019-03-20 11:00:00,36.23,36.27,36.12,36.16,141568.0,31.4271,31.4618,31.3317,31.3664,141568.0
2019-03-20 11:30:00,36.16,36.18,35.91,35.95,163236.0,31.3664,31.3837,31.1495,31.1842,163236.0
2019-03-20 12:00:00,35.96,36.12,35.95,36.08,158575.0,31.1929,31.3317,31.1842,31.297,158575.0
2019-03-20 12:30:00,36.08,36.09,35.95,36.09,109348.0,31.297,31.3057,31.1842,31.3057,109348.0
2019-03-20 13:00:00,36.08,36.13,36.07,36.12,66103.0,31.297,31.3404,31.2883,31.3317,66103.0
2019-03-20 13:30:00,36.13,36.21,36.11,36.2,79632.0,31.3404,31.4097,31.323,31.4011,79632.0
2019-03-20 14:00:00,36.21,36.52,36.21,36.52,197707.0,31.4097,31.6787,31.4097,31.6787,197707.0
2019-03-20 14:30:00,36.52,36.62,36.49,36.54,117557.0,31.6787,31.7654,31.6526,31.696,117557.0
2019-03-20 15:00:00,36.55,36.61,36.42,36.42,161599.0,31.7047,31.7567,31.5919,31.5919,161599.0
2019-03-20 15:30:00,36.43,36.44,36.28,36.39,716491.0,31.6006,31.6093,31.4705,31.5659,716491.0
2019-03-21 09:30:00,36.29,36.58,36.16,36.53,106758.0,31.4791,31.7307,31.3664,31.6873,106758.0
2019-03-21 10:00:00,36.53,36.66,36.52,36.63,84126.0,31.6873,31.8001,31.6787,31.7741,84126.0
2019-03-21 10:30:00,36.63,36.72,36.62,36.72,76239.0,31.7741,31.8521,31.7654,31.8521,76239.0
2019-03-21 11:00:00,36.72,36.81,36.69,36.75,154023.0,31.8521,31.9302,31.8261,31.8782,154023.0
2019-03-21 11:30:00,36.75,36.9,36.73,36.9,101332.0,31.8782,32.0083,31.8608,32.0083,101332.0
2019-03-21 12:00:00,36.9,36.93,36.83,36.84,80756.0,32.0083,32.0343,31.9476,31.9562,80756.0
2019-03-21 12:30:00,36.85,36.91,36.8,36.9,91029.0,31.9649,32.017,31.9215,32.0083,91029.0
2019-03-21 13:00:00,36.9,36.94,36.88,36.92,73128.0,32.0083,32.043,31.9909,32.0256,73128.0
2019-03-21 13:30:00,36.92,36.97,36.88,36.91,107659.0,32.0256,32.069,31.9909,32.017,107659.0
2019-03-21 14:00:00,36.91,37.06,36.91,37.05,257495.0,32.017,32.1471,32.017,32.1384,257495.0
2019-03-21 14:30:00,37.06,37.09,37.0,37.02,96722.0,32.1471,32.1731,32.095,32.1124,96722.0
2019-03-21 15:00:00,37.02,37.09,36.97,37.02,196950.0,32.1124,32.1731,32.069,32.1124,196950.0
2019-03-21 15:30:00,37.03,37.09,36.95,36.97,459009.0,32.121,32.1731,32.0516,32.069,459009.0
2019-03-22 09:30:00,36.81,37.02,36.52,36.57,212804.0,31.9302,32.1124,31.6787,31.722,212804.0
2019-03-22 10:00:00,36.57,36.72,36.56,36.58,159018.0,31.722,31.8521,31.7134,31.7307,159018.0
2019-03-22 10:30:00,36.58,36.64,36.37,36.37,220462.0,31.7307,31.7827,31.5485,31.5485,220462.0
2019-03-22 11:00:00,36.38,36.4,36.27,36.37,203188.0,31.5572,31.5746,31.4618,31.5485,203188.0
2019-03-22 11:30:00,36.36,36.37,36.18,36.19,305981.0,31.5399,31.5485,31.3837,31.3924,305981.0
2019-03-22 12:00:00,36.19,36.26,36.15,36.17,97252.0,31.3924,31.4531,31.3577,31.3751,97252.0
2019-03-22 12:30:00,36.17,36.23,36.08,36.22,103920.0,31.3751,31.4271,31.297,31.4184,103920.0
2019-03-22 13:00:00,36.21,36.33,36.21,36.25,117673.0,31.4097,31.5138,31.4097,31.4444,117673.0
2019-03-22 13:30:00,36.24,36.33,36.14,36.16,97351.0,31.4358,31.5138,31.349,31.3664,97351.0
2019-03-22 14:00:00,36.16,36.33,36.16,36.3,110691.0,31.3664,31.5138,31.3664,31.4878,110691.0
2019-03-22 14:30:00,36.3,36.37,36.28,36.32,108856.0,31.4878,31.5485,31.4705,31.5052,108856.0
2019-03-22 15:00:00,36.33,36.38,36.27,36.27,226993.0,31.5138,31.5572,31.4618,31.4618,226993.0
2019-03-22 15:30:00,36.27,36.28,36.1,36.13,723554.0,31.4618,31.4705,31.3143,31.3404,723554.0
2019-03-25 09:30:00,36.2,36.42,36.12,36.26,123878.0,31.4011,31.5919,31.3317,31.4531,123878.0
2019-03-25 10:00:00,36.25,36.27,36.11,36.23,88526.0,31.4444,31.4618,31.323,31.4271,88526.0
2019-03-25 10:30:00,36.23,36.49,36.23,36.48,137856.0,31.4271,31.6526,31.4271,31.644,137856.0
2019-03-25 11:00:00,36.49,36.62,36.39,36.59,263316.0,31.6526,31.7654,31.5659,31.7394,263316.0
2019-03-25 11:30:00,36.59,36.6,36.34,36.35,160679.0,31.7394,31.748,31.5225,31.5312,160679.0
2019-03-25 12:00:00,36.34,36.46,36.32,36.37,81254.0,31.5225,31.6266,31.5052,31.5485,81254.0
2019-03-25 12:30:00,36.37,36.37,36.24,36.37,58895.0,31.5485,31.5485,31.4358,31.5485,58895.0
2019-03-25 13:00:00,36.38,36.41,36.31,36.36,119659.0,31.5572,31.5832,31.4965,31.5399,119659.0
2019-03-25 13:30:00,36.36,36.37,36.2,36.2,138524.0,31.5399,31.5485,31.4011,31.4011,138524.0
2019-03-25 14:00:00,36.2,36.23,36.01,36.06,206574.0,31.4011,31.4271,31.2363,31.2796,206574.0
2019-03-25 14:30:00,36.07,36.2,36.06,36.18,170632.0,31.2883,31.4011,31.2796,31.3837,170632.0
2019-03-25 15:00:00,36.18,36.26,36.12,36.22,353302.0,31.3837,31.4531,31.3317,31.4184,353302.0
2019-03-25 15:30:00,36.21,36.23,36.11,36.16,632412.0,31.4097,31.4271,31.323,31.3664,632412.0
2019-03-26 09:30:00,36.32,36.66,36.32,36.5,184167.0,31.5052,31.8001,31.5052,31.6613,184167.0
2019-03-26 10:00:00,36.5,36.5,36.32,36.4,265935.0,31.6613,31.6613,31.5052,31.5746,265935.0
2019-03-26 10:30:00,36.4,36.53,36.35,36.48,115502.0,31.5746,31.6873,31.5312,31.644,115502.0
2019-03-26 11:00:00,36.48,36.6,36.34,36.38,115775.0,31.644,31.748,31.5225,31.5572,115775.0
2019-03-26 11:30:00,36.37,36.43,36.31,36.37,104430.0,31.5485,31.6006,31.4965,31.5485,104430.0
2019-03-26 12:00:00,36.37,36.4,36.33,36.34,75615.0,31.5485,31.5746,31.5138,31.5225,75615.0
2019-03-26 12:30:00,36.34,36.36,36.29,36.36,85334.0,31.5225,31.5399,31.4791,31.5399,85334.0
2019-03-26 13:00:00,36.36,36.42,36.32,36.4,193013.0,31.5399,31.5919,31.5052,31.5746,193013.0
2019-03-26 13:30:00,36.4,36.4,36.3,36.34,111058.0,31.5746,31.5746,31.4878,31.5225,111058.0
2019-03-26 14:00:00,36.35,36.41,36.34,36.38,140687.0,31.5312,31.5832,31.5225,31.5572,140687.0
2019-03-26 14:30:00,36.37,36.49,36.35,36.49,233267.0,31.5485,31.6526,31.5312,31.6526,233267.0
2019-03-26 15:00:00,36.48,36.56,36.46,36.46,254180.0,31.644,31.7134,31.6266,31.6266,254180.0
2019-03-26 15:30:00,36.47,36.59,36.43,36.56,547824.0,31.6353,31.7394,31.6006,31.7134,547824.0
2019-03-27 09:30:00,36.65,36.92,36.65,36.76,193636.0,31.7914,32.0256,31.7914,31.8868,193636.0
2019-03-27 10:00:00,36.76,36.89,36.71,36.86,147526.0,31.8868,31.9996,31.8435,31.9736,147526.0
2019-03-27 10:30:00,36.87,36.87,36.57,36.64,108109.0,31.9823,31.9823,31.722,31.7827,108109.0
2019-03-27 11:00:00,36.64,36.68,36.57,36.59,126271.0,31.7827,31.8174,31.722,31.7394,126271.0
2019-03-27 11:30:00,36.6,36.63,36.5,36.54,142823.0,31.748,31.7741,31.6613,31.696,142823.0
2019-03-27 12:00:00,36.54,36.59,36.43,36.51,176495.0,31.696,31.7394,31.6006,31.67,176495.0
2019-03-27 12:30:00,36.51,36.53,36.42,36.47,169810.0,31.67,31.6873,31.5919,31.6353,169810.0
2019-03-27 13:00:00,36.47,36.55,36.4,36.52,102661.0,31.6353,31.7047,31.5746,31.6787,102661.0
2019-03-27 13:30:00,36.52,36.57,36.43,36.54,82895.0,31.6787,31.722,31.6006,31.696,82895.0
2019-03-27 14:00:00,36.54,36.67,36.52,36.64,136860.0,31.696,31.8088,31.6787,31.7827,136860.0
2019-03-27 14:30:00,36.64,36.69,36.49,36.5,158352.0,31.7827,31.8261,31.6526,31.6613,158352.0
2019-03-27 15:00:00,36.51,36.56,36.48,36.55,213976.0,31.67,31.7134,31.644,31.7047,213976.0
2019-03-27 15:30:00,36.54,36.56,36.46,36.47,416910.0,31.696,31.7134,31.6266,31.6353,416910.0
2019-03-28 09:30:00,36.66,36.78,36.58,36.7,152009.0,31.8001,31.9042,31.7307,31.8348,152009.0
2019-03-28 10:00:00,36.71,36.74,36.64,36.67,119956.0,31.8435,31.8695,31.7827,31.8088,119956.0
2019-03-28 10:30:00,36.67,36.76,36.65,36.69,90300.0,31.8088,31.8868,31.7914,31.8261,90300.0
2019-03-28 11:00:00,36.69,36.69,36.53,36.54,96851.0,31.8261,31.8261,31.6873,31.696,96851.0
2019-03-28 11:30:00,36.54,36.6,36.5,36.54,77663.0,31.696,31.748,31.6613,31.696,77663.0
2019-03-28 12:00:00,36.55,36.59,36.49,36.59,72694.0,31.7047,31.7394,31.6526,31.7394,72694.0
2019-03-28 12:30:00,36.59,36.68,36.58,36.68,79975.0,31.7394,31.8174,31.7307,31.8174,79975.0
2019-03-28 13:00:00,36.68,36.72,36.66,36.71,99027.0,31.8174,31.8521,31.8001,31.8435,99027.0
2019-03-28 13:30:00,36.7,36.72,36.64,36.7,106636.0,31.8348,31.8521,31.7827,31.8348,106636.0
2019-03-28 14:00:00,36.7,36.71,36.61,36.67,125884.0,31.8348,31.8435,31.7567,31.8088,125884.0
2019-03-28 14:30:00,36.66,36.73,36.63,36.73,277564.0,31.8001,31.8608,31.7741,31.8608,277564.0
2019-03-28 15:00:00,36.73,36.9,36.7,36.87,141756.0,31.8608,32.0083,31.8348,31.9823,141756.0
2019-03-28 15:30:00,36.87,36.91,36.84,36.9,394713.0,31.9823,32.017,31.9562,32.0083,394713.0
2019-03-29 09:30:00,37.15,37.21,37.0,37.21,226797.0,32.2251,32.2772,32.095,32.2772,226797.0
2019-03-29 10:00:00,37.21,37.25,37.08,37.12,196371.0,32.2772,32.3119,32.1644,32.1991,196371.0
2019-03-29 10:30:00,37.12,37.14,36.98,37.01,113733.0,32.1991,32.2165,32.0777,32.1037,113733.0
2019-03-29 11:00:00,37.01,37.05,36.9,36.93,121263.0,32.1037,32.1384,32.0083,32.0343,121263.0
2019-03-29 11:30:00,36.93,36.98,36.91,36.92,84135.0,32.0343,32.0777,32.017,32.0256,84135.0
2019-03-29 12:00:00,36.93,36.93,36.82,36.86,149505.0,32.0343,32.0343,31.9389,31.9736,149505.0
2019-03-29 12:30:00,36.86,36.9,36.81,36.84,129998.0,31.9736,32.0083,31.9302,31.9562,129998.0
2019-03-29 13:00:00,36.84,36.85,36.74,36.75,196427.0,31.9562,31.9649,31.8695,31.8782,196427.0
2019-03-29 13:30:00,36.75,36.76,36.66,36.66,187993.0,31.8782,31.8868,31.8001,31.8001,187993.0
2019-03-29 14:00:00,36.66,36.81,36.61,36.72,184601.0,31.8001,31.9302,31.7567,31.8521,184601.0
2019-03-29 14:30:00,36.71,36.88,36.7,36.83,227417.0,31.8435,31.9909,31.8348,31.9476,227417.0
2019-03-29 15:00:00,36.84,36.9,36.82,36.86,156389.0,31.9562,32.0083,31.9389,31.9736,156389.0
2019-03-29 15:30:00,36.86,36.96,36.82,36.93,562169.0,31.9736,32.0603,31.9389,32.0343,562169.0
2019-04-01 09:30:00,37.24,37.36,37.02,37.03,267100.0,32.3032,32.4073,32.1124,32.121,267100.0
2019-04-01 10:00:00,37.04,37.28,37.04,37.06,553064.0,32.1297,32.3379,32.1297,32.1471,553064.0
2019-04-01 10:30:00,37.07,37.09,36.89,36.94,342375.0,32.1557,32.1731,31.9996,32.043,342375.0
2019-04-01 11:00:00,36.95,37.07,36.92,36.99,221208.0,32.0516,32.1557,32.0256,32.0863,221208.0
2019-04-01 11:30:00,36.99,37.02,36.83,36.84,142927.0,32.0863,32.1124,31.9476,31.9562,142927.0
2019-04-01 12:00:00,36.84,36.96,36.83,36.91,152574.0,31.9562,32.0603,31.9476,32.017,152574.0
2019-04-01 12:30:00,36.91,36.94,36.87,36.91,214904.0,32.017,32.043,31.9823,32.017,214904.0
2019-04-01 13:00:00,36.91,36.92,36.88,36.9,184083.0,32.017,32.0256,31.9909,32.0083,184083.0
2019-04-01 13:30:00,36.9,36.92,36.86,36.91,175991.0,32.0083,32.0256,31.9736,32.017,175991.0
2019-04-01 14:00:00,36.91,36.93,36.89,36.91,260840.0,32.017,32.0343,31.9996,32.017,260840.0
2019-04-01 14:30:00,36.91,36.93,36.85,36.89,149661.0,32.017,32.0343,31.9649,31.9996,149661.0
2019-04-01 15:00:00,36.89,36.99,36.88,36.94,184584.0,31.9996,32.0863,31.9909,32.043,184584.0
2019-04-01 15:30:00,36.94,37.0,36.87,36.91,1081836.0,32.043,32.095,31.9823,32.017,1081836.0
2019-04-02 09:30:00,37.02,37.02,36.74,36.99,292196.0,32.1124,32.1124,31.8695,32.0863,292196.0
2019-04-02 10:00:00,36.99,37.0,36.85,36.86,191549.0,32.0863,32.095,31.9649,31.9736,191549.0
2019-04-02 10:30:00,36.87,36.87,36.66,36.7,184397.0,31.9823,31.9823,31.8001,31.8348,184397.0
2019-04-02 11:00:00,36.7,36.71,36.53,36.65,375058.0,31.8348,31.8435,31.6873,31.7914,375058.0
2019-04-02 11:30:00,36.65,36.73,36.61,36.64,223687.0,31.7914,31.8608,31.7567,31.7827,223687.0
2019-04-02 12:00:00,36.65,36.67,36.52,36.56,431107.0,31.7914,31.8088,31.6787,31.7134,431107.0
2019-04-02 12:30:00,36.55,36.6,36.49,36.51,203764.0,31.7047,31.748,31.6526,31.67,203764.0
2019-04-02 13:00:00,36.51,36.51,36.44,36.45,279798.0,31.67,31.67,31.6093,31.6179,279798.0
2019-04-02 13:30:00,36.45,36.5,36.38,36.43,292940.0,31.6179,31.6613,31.5572,31.6006,292940.0
2019-04-02 14:00:00,36.43,36.44,36.36,36.41,229585.0,31.6006,31.6093,31.5399,31.5832,229585.0
2019-04-02 14:30:00,36.41,36.5,36.38,36.45,407002.0,31.5832,31.6613,31.5572,31.6179,407002.0
2019-04-02 15:00:00,36.45,36.46,36.4,36.45,422184.0,31.6179,31.6266,31.5746,31.6179,422184.0
2019-04-02 15:30:00,36.45,36.56,36.45,36.5,748821.0,31.6179,31.7134,31.6179,31.6613,748821.0
2019-04-03 09:30:00,36.67,36.75,36.29,36.32,417033.0,31.8088,31.8782,31.4791,31.5052,417033.0
2019-04-03 10:00:00,36.31,36.35,36.17,36.31,400861.0,31.4965,31.5312,31.3751,31.4965,400861.0
2019-04-03 10:30:00,36.3,36.39,36.27,36.39,245097.0,31.4878,31.5659,31.4618,31.5659,245097.0
2019-04-03 11:00:00,36.39,36.43,36.25,36.29,251724.0,31.5659,31.6006,31.4444,31.4791,251724.0
2019-04-03 11:30:00,36.29,36.41,36.28,36.39,249731.0,31.4791,31.5832,31.4705,31.5659,249731.0
2019-04-03 12:00:00,36.38,36.47,36.35,36.46,238098.0,31.5572,31.6353,31.5312,31.6266,238098.0
2019-04-03 12:30:00,36.46,36.51,36.31,36.31,272739.0,31.6266,31.67,31.4965,31.4965,272739.0
2019-04-03 13:00:00,36.32,36.42,36.3,36.33,247325.0,31.5052,31.5919,31.4878,31.5138,247325.0
2019-04-03 13:30:00,36.33,36.44,36.19,36.27,359781.0,31.5138,31.6093,31.3924,31.4618,359781.0
2019-04-03 14:00:00,36.28,36.29,36.17,36.22,721069.0,31.4705,31.4791,31.3751,31.4184,721069.0
2019-04-03 14:30:00,36.23,36.23,36.06,36.12,395558.0,31.4271,31.4271,31.2796,31.3317,395558.0
2019-04-03 15:00:00,36.12,36.13,35.92,36.0,616479.0,31.3317,31.3404,31.1582,31.2276,616479.0
2019-04-03 15:30:00,36.0,36.05,35.96,35.99,1432417.0,31.2276,31.271,31.1929,31.2189,1432417.0
2019-04-04 09:30:00,36.0,36.39,35.99,36.39,624863.0,31.2276,31.5659,31.2189,31.5659,624863.0
2019-04-04 10:00:00,36.4,36.49,36.33,36.39,526415.0,31.5746,31.6526,31.5138,31.5659,526415.0
2019-04-04 10:30:00,36.38,36.45,36.33,36.44,1062736.0,31.5572,31.6179,31.5138,31.6093,1062736.0
2019-04-04 11:00:00,36.44,36.65,36.42,36.45,567753.0,31.6093,31.7914,31.5919,31.6179,567753.0
2019-04-04 11:30:00,36.45,36.49,36.39,36.43,374154.0,31.6179,31.6526,31.5659,31.6006,374154.0
2019-04-04 12:00:00,36.44,36.45,36.33,36.38,260645.0,31.6093,31.6179,31.5138,31.5572,260645.0
2019-04-04 12:30:00,36.38,36.39,36.28,36.3,257560.0,31.5572,31.5659,31.4705,31.4878,257560.0
2019-04-04 13:00:00,36.3,36.31,36.25,36.3,193445.0,31.4878,31.4965,31.4444,31.4878,193445.0
2019-04-04 13:30:00,36.3,36.31,36.28,36.3,484709.0,31.4878,31.4965,31.4705,31.4878,484709.0
2019-04-04 14:00:00,36.3,36.3,36.21,36.21,306921.0,31.4878,31.4878,31.4097,31.4097,306921.0
2019-04-04 14:30:00,36.21,36.22,36.13,36.14,364134.0,31.4097,31.4184,31.3404,31.349,364134.0
2019-04-04 15:00:00,36.14,36.18,36.12,36.16,629552.0,31.349,31.3837,31.3317,31.3664,629552.0
2019-04-04 15:30:00,36.16,36.26,36.1,36.15,1578568.0,31.3664,31.4531,31.3143,31.3577,1578568.0
2019-04-05 09:30:00,36.12,36.42,36.11,36.34,901767.0,31.3317,31.5919,31.323,31.5225,901767.0
2019-04-05 10:00:00,36.34,36.48,36.29,36.3,371776.0,31.5225,31.644,31.4791,31.4878,371776.0
2019-04-05 10:30:00,36.31,36.51,36.3,36.47,931039.0,31.4965,31.67,31.4878,31.6353,931039.0
2019-04-05 11:00:00,36.48,36.57,36.28,36.36,1187830.0,31.644,31.722,31.4705,31.5399,1187830.0
2019-04-05 11:30:00,36.37,36.41,36.29,36.29,298957.0,31.5485,31.5832,31.4791,31.4791,298957.0
2019-04-05 12:00:00,36.3,36.32,36.19,36.2,256338.0,31.4878,31.5052,31.3924,31.4011,256338.0
2019-04-05 12:30:00,36.2,36.25,36.13,36.25,180256.0,31.4011,31.4444,31.3404,31.4444,180256.0
2019-04-05 13:00:00,36.25,36.31,36.23,36.27,229169.0,31.4444,31.4965,31.4271,31.4618,229169.0
2019-04-05 13:30:00,36.27,36.29,36.22,36.27,262494.0,31.4618,31.4791,31.4184,31.4618,262494.0
2019-04-05 14:00:00,36.27,36.31,36.23,36.3,227205.0,31.4618,31.4965,31.4271,31.4878,227205.0
2019-04-05 14:30:00,36.29,36.3,36.23,36.27,261639.0,31.4791,31.4878,31.4271,31.4618,261639.0
2019-04-05 15:00:00,36.27,36.33,36.2,36.32,397776.0,31.4618,31.5138,31.4011,31.5052,397776.0
2019-04-05 15:30:00,36.31,36.36,36.17,36.18,1996714.0,31.4965,31.5399,31.3751,31.3837,1996714.0
2019-04-08 09:30:00,36.2,36.38,36.11,36.27,318703.0,31.4011,31.5572,31.323,31.4618,318703.0
2019-04-08 10:00:00,36.27,36.49,36.24,36.47,231128.0,31.4618,31.6526,31.4358,31.6353,231128.0
2019-04-08 10:30:00,36.46,36.47,36.34,36.41,164145.0,31.6266,31.6353,31.5225,31.5832,164145.0
2019-04-08 11:00:00,36.42,36.46,36.35,36.41,245503.0,31.5919,31.6266,31.5312,31.5832,245503.0
2019-04-08 11:30:00,36.42,36.52,36.41,36.45,133264.0,31.5919,31.6787,31.5832,31.6179,133264.0
2019-04-08 12:00:00,36.45,36.46,36.35,36.4,146462.0,31.6179,31.6266,31.5312,31.5746,146462.0
2019-04-08 12:30:00,36.4,36.45,36.36,36.39,324030.0,31.5746,31.6179,31.5399,31.5659,324030.0
2019-04-08 13:00:00,36.4,36.4,36.36,36.38,127599.0,31.5746,31.5746,31.5399,31.5572,127599.0
2019-04-08 13:30:00,36.38,36.48,36.32,36.43,375571.0,31.5572,31.644,31.5052,31.6006,375571.0
2019-04-08 14:00:00,36.43,36.52,36.39,36.49,204467.0,31.6006,31.6787,31.5659,31.6526,204467.0
2019-04-08 14:30:00,36.48,36.5,36.39,36.42,233202.0,31.644,31.6613,31.5659,31.5919,233202.0
2019-04-08 15:00:00,36.42,36.45,36.39,36.41,284679.0,31.5919,31.6179,31.5659,31.5832,284679.0
2019-04-08 15:30:00,36.41,36.46,36.38,36.39,856103.0,31.5832,31.6266,31.5572,31.5659,856103.0
2019-04-09 09:30:00,36.2,36.26,35.96,36.01,244173.0,31.4011,31.4531,31.1929,31.2363,244173.0
2019-04-09 10:00:00,36.01,36.02,35.91,35.96,183690.0,31.2363,31.2449,31.1495,31.1929,183690.0
2019-04-09 10:30:00,35.97,36.11,35.91,36.11,278382.0,31.2016,31.323,31.1495,31.323,278382.0
2019-04-09 11:00:00,36.11,36.16,35.93,35.95,1594529.0,31.323,31.3664,31.1669,31.1842,1594529.0
2019-04-09 11:30:00,35.95,36.0,35.84,35.98,229645.0,31.1842,31.2276,31.0888,31.2102,229645.0
2019-04-09 12:00:00,35.98,36.03,35.94,36.01,248396.0,31.2102,31.2536,31.1755,31.2363,248396.0
2019-04-09 12:30:00,36.01,36.03,35.93,35.94,160071.0,31.2363,31.2536,31.1669,31.1755,160071.0
2019-04-09 13:00:00,35.93,36.0,35.9,35.98,117267.0,31.1669,31.2276,31.1408,31.2102,117267.0
2019-04-09 13:30:00,35.98,36.0,35.92,35.98,170047.0,31.2102,31.2276,31.1582,31.2102,170047.0
2019-04-09 14:00:00,35.98,36.01,35.92,35.94,181693.0,31.2102,31.2363,31.1582,31.1755,181693.0
2019-04-09 14:30:00,35.94,35.97,35.89,35.92,120875.0,31.1755,31.2016,31.1322,31.1582,120875.0
2019-04-09 15:00:00,35.93,35.94,35.86,35.89,156460.0,31.1669,31.1755,31.1061,31.1322,156460.0
2019-04-09 15:30:00,35.88,35.93,35.81,35.88,589641.0,31.1235,31.1669,31.0628,31.1235,589641.0
2019-04-10 09:30:00,36.02,36.08,35.87,35.98,214582.0,31.2449,31.297,31.1148,31.2102,214582.0
2019-04-10 10:00:00,35.98,35.98,35.77,35.8,340424.0,31.2102,31.2102,31.0281,31.0541,340424.0
2019-04-10 10:30:00,35.8,35.84,35.73,35.79,340967.0,31.0541,31.0888,30.9934,31.0454,340967.0
2019-04-10 11:00:00,35.79,35.91,35.79,35.87,845400.0,31.0454,31.1495,31.0454,31.1148,845400.0
2019-04-10 11:30:00,35.87,35.9,35.75,35.77,264219.0,31.1148,31.1408,31.0107,31.0281,264219.0
2019-04-10 12:00:00,35.78,35.83,35.77,35.8,148871.0,31.0368,31.0801,31.0281,31.0541,148871.0
2019-04-10 12:30:00,35.8,35.84,35.79,35.8,130991.0,31.0541,31.0888,31.0454,31.0541,130991.0
2019-04-10 13:00:00,35.8,35.88,35.8,35.85,197884.0,31.0541,31.1235,31.0541,31.0975,197884.0
2019-04-10 13:30:00,35.85,35.87,35.81,35.82,192923.0,31.0975,31.1148,31.0628,31.0715,192923.0
2019-04-10 14:00:00,35.82,35.86,35.77,35.84,262898.0,31.0715,31.1061,31.0281,31.0888,262898.0
2019-04-10 14:30:00,35.84,35.88,35.82,35.83,190935.0,31.0888,31.1235,31.0715,31.0801,190935.0
2019-04-10 15:00:00,35.83,35.89,35.83,35.87,338951.0,31.0801,31.1322,31.0801,31.1148,338951.0
2019-04-10 15:30:00,35.88,35.89,35.79,35.83,909454.0,31.1235,31.1322,31.0454,31.0801,909454.0
2019-04-11 09:30:00,35.85,35.93,35.78,35.84,348833.0,31.0975,31.1669,31.0368,31.0888,348833.0
2019-04-11 10:00:00,35.83,35.86,35.73,35.73,425615.0,31.0801,31.1061,30.9934,30.9934,425615.0
2019-04-11 10:30:00,35.74,35.85,35.7,35.8,370497.0,31.0021,31.0975,30.9674,31.0541,370497.0
2019-04-11 11:00:00,35.8,35.83,35.75,35.78,471846.0,31.0541,31.0801,31.0107,31.0368,471846.0
2019-04-11 11:30:00,35.78,35.79,35.68,35.78,374684.0,31.0368,31.0454,30.95,31.0368,374684.0
2019-04-11 12:00:00,35.77,35.84,35.77,35.8,244093.0,31.0281,31.0888,31.0281,31.0541,244093.0
2019-04-11 12:30:00,35.8,35.87,35.75,35.84,282017.0,31.0541,31.1148,31.0107,31.0888,282017.0
2019-04-11 13:00:00,35.84,35.86,35.75,35.79,246548.0,31.0888,31.1061,31.0107,31.0454,246548.0
2019-04-11 13:30:00,35.79,35.82,35.77,35.8,210815.0,31.0454,31.0715,31.0281,31.0541,210815.0
2019-04-11 14:00:00,35.81,35.83,35.77,35.77,265919.0,31.0628,31.0801,31.0281,31.0281,265919.0
2019-04-11 14:30:00,35.77,35.8,35.74,35.78,232145.0,31.0281,31.0541,31.0021,31.0368,232145.0
2019-04-11 15:00:00,35.79,35.86,35.72,35.83,894517.0,31.0454,31.1061,30.9847,31.0801,894517.0
2019-04-11 15:30:00,35.83,35.87,35.78,35.8,4201124.0,31.0801,31.1148,31.0368,31.0541,4201124.0
2019-04-12 09:30:00,35.9,36.09,35.87,36.04,608135.0,31.1408,31.3057,31.1148,31.2623,608135.0
2019-04-12 10:00:00,36.04,36.12,35.88,35.92,452050.0,31.2623,31.3317,31.1235,31.1582,452050.0
2019-04-12 10:30:00,35.91,35.92,35.75,35.76,555197.0,31.1495,31.1582,31.0107,31.0194,555197.0
2019-04-12 11:00:00,35.75,36.0,35.73,35.96,993046.0,31.0107,31.2276,30.9934,31.1929,993046.0
2019-04-12 11:30:00,35.96,35.96,35.83,35.87,249873.0,31.1929,31.1929,31.0801,31.1148,249873.0
2019-04-12 12:00:00,35.87,35.96,35.87,35.93,381095.0,31.1148,31.1929,31.1148,31.1669,381095.0
2019-04-12 12:30:00,35.93,35.94,35.88,35.9,257969.0,31.1669,31.1755,31.1235,31.1408,257969.0
2019-04-12 13:00:00,35.89,35.99,35.89,35.97,551330.0,31.1322,31.2189,31.1322,31.2016,551330.0
2019-04-12 13:30:00,35.97,36.0,35.92,35.95,430237.0,31.2016,31.2276,31.1582,31.1842,430237.0
2019-04-12 14:00:00,35.96,36.02,35.95,35.99,399343.0,31.1929,31.2449,31.1842,31.2189,399343.0
2019-04-12 14:30:00,36.0,36.01,35.98,36.0,227129.0,31.2276,31.2363,31.2102,31.2276,227129.0
2019-04-12 15:00:00,36.0,36.2,36.0,36.08,488878.0,31.2276,31.4011,31.2276,31.297,488878.0
2019-04-12 15:30:00,36.09,36.12,36.06,36.08,1241045.0,31.3057,31.3317,31.2796,31.297,1241045.0
2019-04-15 09:30:00,36.11,36.29,36.03,36.09,191127.0,31.323,31.4791,31.2536,31.3057,191127.0
2019-04-15 10:00:00,36.09,36.15,35.99,36.01,282680.0,31.3057,31.3577,31.2189,31.2363,282680.0
2019-04-15 10:30:00,36.02,36.18,35.99,36.16,293016.0,31.2449,31.3837,31.2189,31.3664,293016.0
2019-04-15 11:00:00,36.17,36.25,36.11,36.24,198412.0,31.3751,31.4444,31.323,31.4358,198412.0
2019-04-15 11:30:00,36.24,36.31,36.19,36.28,256927.0,31.4358,31.4965,31.3924,31.4705,256927.0
2019-04-15 12:00:00,36.28,36.34,36.22,36.27,305561.0,31.4705,31.5225,31.4184,31.4618,305561.0
2019-04-15 12:30:00,36.27,36.41,36.27,36.38,208422.0,31.4618,31.5832,31.4618,31.5572,208422.0
2019-04-15 13:00:00,36.38,36.47,36.37,36.42,226817.0,31.5572,31.6353,31.5485,31.5919,226817.0
2019-04-15 13:30:00,36.41,36.5,36.41,36.5,131621.0,31.5832,31.6613,31.5832,31.6613,131621.0
2019-04-15 14:00:00,36.5,36.58,36.46,36.56,264309.0,31.6613,31.7307,31.6266,31.7134,264309.0
2019-04-15 14:30:00,36.56,36.58,36.46,36.52,231426.0,31.7134,31.7307,31.6266,31.6787,231426.0
2019-04-15 15:00:00,36.51,36.57,36.49,36.51,674239.0,31.67,31.722,31.6526,31.67,674239.0
2019-04-15 15:30:00,36.51,36.6,36.46,36.59,1072855.0,31.67,31.748,31.6266,31.7394,1072855.0
2019-04-16 09:30:00,36.7,36.76,36.48,36.53,241374.0,31.8348,31.8868,31.644,31.6873,241374.0
2019-04-16 10:00:00,36.53,36.58,36.44,36.56,266717.0,31.6873,31.7307,31.6093,31.7134,266717.0
2019-04-16 10:30:00,36.57,36.59,36.54,36.57,106325.0,31.722,31.7394,31.696,31.722,106325.0
2019-04-16 11:00:00,36.58,36.65,36.56,36.64,112459.0,31.7307,31.7914,31.7134,31.7827,112459.0
2019-04-16 11:30:00,36.63,36.66,36.6,36.64,97534.0,31.7741,31.8001,31.748,31.7827,97534.0
2019-04-16 12:00:00,36.64,36.71,36.6,36.67,122369.0,31.7827,31.8435,31.748,31.8088,122369.0
2019-04-16 12:30:00,36.67,36.77,36.67,36.73,133693.0,31.8088,31.8955,31.8088,31.8608,133693.0
2019-04-16 13:00:00,36.73,36.8,36.72,36.75,96511.0,31.8608,31.9215,31.8521,31.8782,96511.0
2019-04-16 13:30:00,36.76,36.8,36.75,36.8,99833.0,31.8868,31.9215,31.8782,31.9215,99833.0
2019-04-16 14:00:00,36.8,36.82,36.75,36.79,4398540.0,31.9215,31.9389,31.8782,31.9129,4398540.0
2019-04-16 14:30:00,36.8,36.95,36.78,36.9,271136.0,31.9215,32.0516,31.9042,32.0083,271136.0
2019-04-16 15:00:00,36.9,36.93,36.87,36.91,218355.0,32.0083,32.0343,31.9823,32.017,218355.0
2019-04-16 15:30:00,36.9,36.93,36.78,36.87,565807.0,32.0083,32.0343,31.9042,31.9823,565807.0
2019-04-17 09:30:00,37.0,37.06,36.79,36.81,283251.0,32.095,32.1471,31.9129,31.9302,283251.0
2019-04-17 10:00:00,36.81,36.83,36.6,36.66,207268.0,31.9302,31.9476,31.748,31.8001,207268.0
2019-04-17 10:30:00,36.66,36.71,36.63,36.65,189503.0,31.8001,31.8435,31.7741,31.7914,189503.0
2019-04-17 11:00:00,36.65,36.69,36.54,36.56,175390.0,31.7914,31.8261,31.696,31.7134,175390.0
2019-04-17 11:30:00,36.56,36.63,36.53,36.6,162752.0,31.7134,31.7741,31.6873,31.748,162752.0
2019-04-17 12:00:00,36.6,36.61,36.53,36.57,135711.0,31.748,31.7567,31.6873,31.722,135711.0
2019-04-17 12:30:00,36.57,36.62,36.49,36.57,229504.0,31.722,31.7654,31.6526,31.722,229504.0
2019-04-17 13:00:00,36.57,36.7,36.55,36.64,144139.0,31.722,31.8348,31.7047,31.7827,144139.0
2019-04-17 13:30:00,36.65,36.69,36.63,36.65,141564.0,31.7914,31.8261,31.7741,31.7914,141564.0
2019-04-17 14:00:00,36.64,36.65,36.53,36.55,209717.0,31.7827,31.7914,31.6873,31.7047,209717.0
2019-04-17 14:30:00,36.55,36.68,36.54,36.66,171666.0,31.7047,31.8174,31.696,31.8001,171666.0
2019-04-17 15:00:00,36.66,36.69,36.63,36.64,216176.0,31.8001,31.8261,31.7741,31.7827,216176.0
2019-04-17 15:30:00,36.65,36.7,36.58,36.59,972244.0,31.7914,31.8348,31.7307,31.7394,972244.0
2019-04-18 09:30:00,36.71,36.84,36.71,36.8,289624.0,31.8435,31.9562,31.8435,31.9215,289624.0
2019-04-18 10:00:00,36.8,36.81,36.55,36.59,91510.0,31.9215,31.9302,31.7047,31.7394,91510.0
2019-04-18 10:30:00,36.58,36.62,36.53,36.62,70441.0,31.7307,31.7654,31.6873,31.7654,70441.0
2019-04-18 11:00:00,36.62,36.67,36.56,36.6,72495.0,31.7654,31.8088,31.7134,31.748,72495.0
2019-04-18 11:30:00,36.6,36.73,36.6,36.73,176839.0,31.748,31.8608,31.748,31.8608,176839.0
2019-04-18 12:00:00,36.73,36.78,36.71,36.76,85463.0,31.8608,31.9042,31.8435,31.8868,85463.0
2019-04-18 12:30:00,36.75,36.81,36.74,36.79,74208.0,31.8782,31.9302,31.8695,31.9129,74208.0
2019-04-18 13:00:00,36.79,36.8,36.76,36.79,80007.0,31.9129,31.9215,31.8868,31.9129,80007.0
2019-04-18 13:30:00,36.79,36.83,36.76,36.82,75582.0,31.9129,31.9476,31.8868,31.9389,75582.0
2019-04-18 14:00:00,36.82,36.83,36.73,36.77,87627.0,31.9389,31.9476,31.8608,31.8955,87627.0
2019-04-18 14:30:00,36.78,36.79,36.68,36.69,85410.0,31.9042,31.9129,31.8174,31.8261,85410.0
2019-04-18 15:00:00,36.7,36.75,36.69,36.75,86197.0,31.8348,31.8782,31.8261,31.8782,86197.0
2019-04-18 15:30:00,36.74,36.77,36.68,36.75,342174.0,31.8695,31.8955,31.8174,31.8782,342174.0
2019-04-22 09:30:00,36.59,36.68,36.26,36.5,117095.0,31.7394,31.8174,31.4531,31.6613,117095.0
2019-04-22 10:00:00,36.5,36.53,36.35,36.52,148379.0,31.6613,31.6873,31.5312,31.6787,148379.0
2019-04-22 10:30:00,36.53,36.57,36.47,36.5,65016.0,31.6873,31.722,31.6353,31.6613,65016.0
2019-04-22 11:00:00,36.49,36.52,36.43,36.49,66816.0,31.6526,31.6787,31.6006,31.6526,66816.0
2019-04-22 11:30:00,36.49,36.54,36.46,36.52,60936.0,31.6526,31.696,31.6266,31.6787,60936.0
2019-04-22 12:00:00,36.52,36.55,36.47,36.52,70757.0,31.6787,31.7047,31.6353,31.6787,70757.0
2019-04-22 12:30:00,36.52,36.55,36.49,36.54,63950.0,31.6787,31.7047,31.6526,31.696,63950.0
2019-04-22 13:00:00,36.54,36.54,36.45,36.45,81625.0,31.696,31.696,31.6179,31.6179,81625.0
2019-04-22 13:30:00,36.46,36.5,36.42,36.47,77920.0,31.6266,31.6613,31.5919,31.6353,77920.0
2019-04-22 14:00:00,36.48,36.53,36.47,36.51,71242.0,31.644,31.6873,31.6353,31.67,71242.0
2019-04-22 14:30:00,36.51,36.59,36.48,36.54,117880.0,31.67,31.7394,31.644,31.696,117880.0
2019-04-22 15:00:00,36.53,36.56,36.47,36.48,93295.0,31.6873,31.7134,31.6353,31.644,93295.0
2019-04-22 15:30:00,36.48,36.67,36.47,36.66,439742.0,31.644,31.8088,31.6353,31.8001,439742.0
2019-04-23 09:30:00,36.62,36.77,36.62,36.64,167128.0,31.7654,31.8955,31.7654,31.7827,167128.0
2019-04-23 10:00:00,36.65,36.83,36.65,36.83,78675.0,31.7914,31.9476,31.7914,31.9476,78675.0
2019-04-23 10:30:00,36.83,36.84,36.72,36.77,89393.0,31.9476,31.9562,31.8521,31.8955,89393.0
2019-04-23 11:00:00,36.77,36.89,36.77,36.87,112654.0,31.8955,31.9996,31.8955,31.9823,112654.0
2019-04-23 11:30:00,36.87,36.89,36.78,36.89,107865.0,31.9823,31.9996,31.9042,31.9996,107865.0
2019-04-23 12:00:00,36.89,37.0,36.88,36.95,95648.0,31.9996,32.095,31.9909,32.0516,95648.0
2019-04-23 12:30:00,36.94,36.95,36.89,36.91,74004.0,32.043,32.0516,31.9996,32.017,74004.0
2019-04-23 13:00:00,36.92,36.96,36.88,36.9,131238.0,32.0256,32.0603,31.9909,32.0083,131238.0
2019-04-23 13:30:00,36.89,36.93,36.85,36.91,178310.0,31.9996,32.0343,31.9649,32.017,178310.0
2019-04-23 14:00:00,36.91,37.0,36.9,36.94,269380.0,32.017,32.095,32.0083,32.043,269380.0
2019-04-23 14:30:00,36.94,36.95,36.9,36.91,131199.0,32.043,32.0516,32.0083,32.017,131199.0
2019-04-23 15:00:00,36.9,36.99,36.89,36.93,180123.0,32.0083,32.0863,31.9996,32.0343,180123.0
2019-04-23 15:30:00,36.93,36.98,36.91,36.95,593019.0,32.0343,32.0777,32.017,32.0516,593019.0
2019-04-24 09:30:00,36.91,36.91,36.76,36.8,149175.0,32.017,32.017,31.8868,31.9215,149175.0
2019-04-24 10:00:00,36.81,36.92,36.78,36.89,91346.0,31.9302,32.0256,31.9042,31.9996,91346.0
2019-04-24 10:30:00,36.9,36.96,36.9,36.94,107869.0,32.0083,32.0603,32.0083,32.043,107869.0
2019-04-24 11:00:00,36.95,36.97,36.91,36.94,76175.0,32.0516,32.069,32.017,32.043,76175.0
2019-04-24 11:30:00,36.94,36.94,36.85,36.85,50478.0,32.043,32.043,31.9649,31.9649,50478.0
2019-04-24 12:00:00,36.85,36.87,36.82,36.82,76722.0,31.9649,31.9823,31.9389,31.9389,76722.0
2019-04-24 12:30:00,36.82,36.84,36.76,36.77,75696.0,31.9389,31.9562,31.8868,31.8955,75696.0
2019-04-24 13:00:00,36.77,36.79,36.7,36.77,67724.0,31.8955,31.9129,31.8348,31.8955,67724.0
2019-04-24 13:30:00,36.77,36.88,36.77,36.84,133762.0,31.8955,31.9909,31.8955,31.9562,133762.0
2019-04-24 14:00:00,36.84,37.01,36.83,36.97,243958.0,31.9562,32.1037,31.9476,32.069,243958.0
2019-04-24 14:30:00,36.98,37.16,36.97,37.15,216031.0,32.0777,32.2338,32.069,32.2251,216031.0
2019-04-24 15:00:00,37.14,37.26,37.14,37.15,391937.0,32.2165,32.3206,32.2165,32.2251,391937.0
2019-04-24 15:30:00,37.16,37.22,37.09,37.11,706616.0,32.2338,32.2859,32.1731,32.1904,706616.0
2019-04-25 09:30:00,36.94,36.94,36.6,36.82,179783.0,32.043,32.043,31.748,31.9389,179783.0
2019-04-25 10:00:00,36.83,36.87,36.69,36.72,179173.0,31.9476,31.9823,31.8261,31.8521,179173.0
2019-04-25 10:30:00,36.73,36.79,36.63,36.73,195924.0,31.8608,31.9129,31.7741,31.8608,195924.0
2019-04-25 11:00:00,36.73,36.84,36.68,36.79,117683.0,31.8608,31.9562,31.8174,31.9129,117683.0
2019-04-25 11:30:00,36.79,36.86,36.77,36.8,107939.0,31.9129,31.9736,31.8955,31.9215,107939.0
2019-04-25 12:00:00,36.8,36.83,36.78,36.8,72979.0,31.9215,31.9476,31.9042,31.9215,72979.0
2019-04-25 12:30:00,36.8,36.84,36.75,36.79,96700.0,31.9215,31.9562,31.8782,31.9129,96700.0
2019-04-25 13:00:00,36.79,36.81,36.72,36.74,124232.0,31.9129,31.9302,31.8521,31.8695,124232.0
2019-04-25 13:30:00,36.73,36.75,36.64,36.72,184276.0,31.8608,31.8782,31.7827,31.8521,184276.0
2019-04-25 14:00:00,36.72,36.76,36.66,36.75,112470.0,31.8521,31.8868,31.8001,31.8782,112470.0
2019-04-25 14:30:00,36.76,36.76,36.61,36.62,114324.0,31.8868,31.8868,31.7567,31.7654,114324.0
2019-04-25 15:00:00,36.62,36.63,36.59,36.6,187267.0,31.7654,31.7741,31.7394,31.748,187267.0
2019-04-25 15:30:00,36.61,36.71,36.59,36.67,727013.0,31.7567,31.8435,31.7394,31.8088,727013.0
2019-04-26 09:30:00,36.82,36.85,36.62,36.79,194775.0,31.9389,31.9649,31.7654,31.9129,194775.0
2019-04-26 10:00:00,36.79,36.86,36.68,36.8,114429.0,31.9129,31.9736,31.8174,31.9215,114429.0
2019-04-26 10:30:00,36.81,36.89,36.79,36.82,78817.0,31.9302,31.9996,31.9129,31.9389,78817.0
2019-04-26 11:00:00,36.81,37.1,36.77,37.09,2978914.0,31.9302,32.1818,31.8955,32.1731,2978914.0
2019-04-26 11:30:00,37.1,37.12,36.98,37.01,210358.0,32.1818,32.1991,32.0777,32.1037,210358.0
2019-04-26 12:00:00,37.01,37.15,37.0,37.09,212288.0,32.1037,32.2251,32.095,32.1731,212288.0
2019-04-26 12:30:00,37.09,37.13,37.06,37.11,231174.0,32.1731,32.2078,32.1471,32.1904,231174.0
2019-04-26 13:00:00,37.12,37.18,37.09,37.11,526880.0,32.1991,32.2512,32.1731,32.1904,526880.0
2019-04-26 13:30:00,37.1,37.17,37.09,37.1,174520.0,32.1818,32.2425,32.1731,32.1818,174520.0
2019-04-26 14:00:00,37.1,37.11,36.99,37.08,289407.0,32.1818,32.1904,32.0863,32.1644,289407.0
2019-04-26 14:30:00,37.08,37.09,36.96,36.98,116492.0,32.1644,32.1731,32.0603,32.0777,116492.0
2019-04-26 15:00:00,36.98,37.08,36.97,37.06,104730.0,32.0777,32.1644,32.069,32.1471,104730.0
2019-04-26 15:30:00,37.06,37.19,37.05,37.19,692761.0,32.1471,32.2598,32.1384,32.2598,692761.0
2019-04-29 09:30:00,37.2,37.38,37.14,37.34,129526.0,32.2685,32.4246,32.2165,32.3899,129526.0
2019-04-29 10:00:00,37.34,37.35,37.25,37.32,133003.0,32.3899,32.3986,32.3119,32.3726,133003.0
2019-04-29 10:30:00,37.32,37.42,37.3,37.37,113052.0,32.3726,32.4593,32.3553,32.416,113052.0
2019-04-29 11:00:00,37.37,37.37,37.16,37.19,265799.0,32.416,32.416,32.2338,32.2598,265799.0
2019-04-29 11:30:00,37.19,37.27,37.19,37.21,73715.0,32.2598,32.3292,32.2598,32.2772,73715.0
2019-04-29 12:00:00,37.21,37.31,37.2,37.27,225191.0,32.2772,32.3639,32.2685,32.3292,225191.0
2019-04-29 12:30:00,37.27,37.36,37.27,37.33,83123.0,32.3292,32.4073,32.3292,32.3813,83123.0
2019-04-29 13:00:00,37.32,37.34,37.26,37.29,93969.0,32.3726,32.3899,32.3206,32.3466,93969.0
2019-04-29 13:30:00,37.28,37.31,37.26,37.3,75779.0,32.3379,32.3639,32.3206,32.3553,75779.0
2019-04-29 14:00:00,37.3,37.37,37.29,37.36,115181.0,32.3553,32.416,32.3466,32.4073,115181.0
2019-04-29 14:30:00,37.36,37.36,37.3,37.33,91019.0,32.4073,32.4073,32.3553,32.3813,91019.0
2019-04-29 15:00:00,37.33,37.39,37.32,37.37,114436.0,32.3813,32.4333,32.3726,32.416,114436.0
2019-04-29 15:30:00,37.37,37.37,37.29,37.31,431665.0,32.416,32.416,32.3466,32.3639,431665.0
2019-04-30 09:30:00,37.4,37.5,37.12,37.14,186773.0,32.442,32.5287,32.1991,32.2165,186773.0
2019-04-30 10:00:00,37.14,37.18,37.08,37.16,157898.0,32.2165,32.2512,32.1644,32.2338,157898.0
2019-04-30 10:30:00,37.16,37.28,37.14,37.2,200526.0,32.2338,32.3379,32.2165,32.2685,200526.0
2019-04-30 11:00:00,37.2,37.44,37.11,37.41,324198.0,32.2685,32.4767,32.1904,32.4507,324198.0
2019-04-30 11:30:00,37.41,37.53,37.4,37.41,248795.0,32.4507,32.5548,32.442,32.4507,248795.0
2019-04-30 12:00:00,37.41,37.42,37.33,37.36,118241.0,32.4507,32.4593,32.3813,32.4073,118241.0
2019-04-30 12:30:00,37.36,37.4,37.34,37.36,86690.0,32.4073,32.442,32.3899,32.4073,86690.0
2019-04-30 13:00:00,37.36,37.41,37.35,37.38,137611.0,32.4073,32.4507,32.3986,32.4246,137611.0
2019-04-30 13:30:00,37.38,37.54,37.36,37.49,267330.0,32.4246,32.5634,32.4073,32.5201,267330.0
2019-04-30 14:00:00,37.49,37.58,37.43,37.5,227134.0,32.5201,32.5981,32.468,32.5287,227134.0
2019-04-30 14:30:00,37.5,37.51,37.43,37.48,168839.0,32.5287,32.5374,32.468,32.5114,168839.0
2019-04-30 15:00:00,37.49,37.51,37.46,37.48,308325.0,32.5201,32.5374,32.494,32.5114,308325.0
2019-04-30 15:30:00,37.47,37.53,37.45,37.47,878061.0,32.5027,32.5548,32.4854,32.5027,878061.0
2019-05-01 09:30:00,39.03,39.78,38.8,39.38,1621544.0,33.8559,34.5065,33.6564,34.1595,1621544.0
2019-05-01 10:00:00,39.35,39.6,39.26,39.57,758478.0,34.1335,34.3503,34.0554,34.3243,758478.0
2019-05-01 10:30:00,39.58,39.71,39.51,39.65,619457.0,34.333,34.4458,34.2723,34.3937,619457.0
2019-05-01 11:00:00,39.65,39.79,39.54,39.69,1100178.0,34.3937,34.5152,34.2983,34.4284,1100178.0
2019-05-01 11:30:00,39.7,39.77,39.64,39.75,377660.0,34.4371,34.4978,34.385,34.4805,377660.0
2019-05-01 12:00:00,39.75,39.84,39.7,39.72,387149.0,34.4805,34.5585,34.4371,34.4544,387149.0
2019-05-01 12:30:00,39.71,39.72,39.48,39.53,515758.0,34.4458,34.4544,34.2463,34.2896,515758.0
2019-05-01 13:00:00,39.53,39.66,39.48,39.63,575165.0,34.2896,34.4024,34.2463,34.3764,575165.0
2019-05-01 13:30:00,39.63,39.63,39.42,39.48,453468.0,34.3764,34.3764,34.1942,34.2463,453468.0
2019-05-01 14:00:00,39.48,39.52,39.41,39.49,1057617.0,34.2463,34.281,34.1855,34.2549,1057617.0
2019-05-01 14:30:00,39.5,39.51,39.37,39.44,971112.0,34.2636,34.2723,34.1508,34.2116,971112.0
2019-05-01 15:00:00,39.43,39.47,39.27,39.3,596779.0,34.2029,34.2376,34.0641,34.0901,596779.0
2019-05-01 15:30:00,39.3,39.33,39.2,39.27,1903118.0,34.0901,34.1161,34.0034,34.0641,1903118.0
2019-05-02 09:30:00,39.25,39.25,38.75,39.09,603210.0,34.0467,34.0467,33.613,33.908,603210.0
2019-05-02 10:00:00,39.1,39.14,38.98,39.04,280771.0,33.9166,33.9513,33.8125,33.8646,280771.0
2019-05-02 10:30:00,39.04,39.07,38.89,38.89,435054.0,33.8646,33.8906,33.7345,33.7345,435054.0
2019-05-02 11:00:00,38.89,38.92,38.72,38.83,368456.0,33.7345,33.7605,33.587,33.6824,368456.0
2019-05-02 11:30:00,38.83,39.05,38.81,39.05,391762.0,33.6824,33.8733,33.6651,33.8733,391762.0
2019-05-02 12:00:00,39.04,39.21,38.99,39.15,272201.0,33.8646,34.012,33.8212,33.96,272201.0
2019-05-02 12:30:00,39.15,39.2,39.0,39.16,259098.0,33.96,34.0034,33.8299,33.9687,259098.0
2019-05-02 13:00:00,39.17,39.33,39.1,39.24,168005.0,33.9774,34.1161,33.9166,34.0381,168005.0
2019-05-02 13:30:00,39.24,39.32,39.11,39.14,241221.0,34.0381,34.1075,33.9253,33.9513,241221.0
2019-05-02 14:00:00,39.14,39.23,39.1,39.15,417691.0,33.9513,34.0294,33.9166,33.96,417691.0
2019-05-02 14:30:00,39.15,39.16,39.04,39.06,315812.0,33.96,33.9687,33.8646,33.8819,315812.0
2019-05-02 15:00:00,39.07,39.13,39.01,39.11,350197.0,33.8906,33.9427,33.8386,33.9253,350197.0
2019-05-02 15:30:00,39.11,39.12,38.91,38.99,1249606.0,33.9253,33.934,33.7518,33.8212,1249606.0
2019-05-03 09:30:00,39.15,39.3,39.07,39.11,336942.0,33.96,34.0901,33.8906,33.9253,336942.0
2019-05-03 10:00:00,39.11,39.25,39.1,39.17,147642.0,33.9253,34.0467,33.9166,33.9774,147642.0
2019-05-03 10:30:00,39.18,39.25,39.16,39.2,132016.0,33.986,34.0467,33.9687,34.0034,132016.0
2019-05-03 11:00:00,39.19,39.29,39.19,39.22,139898.0,33.9947,34.0814,33.9947,34.0207,139898.0
2019-05-03 11:30:00,39.22,39.34,39.16,39.26,201294.0,34.0207,34.1248,33.9687,34.0554,201294.0
2019-05-03 12:00:00,39.27,39.41,39.26,39.4,166734.0,34.0641,34.1855,34.0554,34.1769,166734.0
2019-05-03 12:30:00,39.4,39.47,39.36,39.42,176637.0,34.1769,34.2376,34.1422,34.1942,176637.0
2019-05-03 13:00:00,39.43,39.56,39.41,39.49,234048.0,34.2029,34.3156,34.1855,34.2549,234048.0
2019-05-03 13:30:00,39.49,39.56,39.46,39.52,165244.0,34.2549,34.3156,34.2289,34.281,165244.0
2019-05-03 14:00:00,39.52,39.6,39.39,39.52,320714.0,34.281,34.3503,34.1682,34.281,320714.0
2019-05-03 14:30:00,39.52,39.58,39.47,39.57,190231.0,34.281,34.333,34.2376,34.3243,190231.0
2019-05-03 15:00:00,39.57,39.61,39.48,39.48,188270.0,34.3243,34.359,34.2463,34.2463,188270.0
2019-05-03 15:30:00,39.48,39.61,39.46,39.58,608528.0,34.2463,34.359,34.2289,34.333,608528.0
2019-05-06 09:30:00,39.19,39.37,38.93,39.37,359375.0,33.9947,34.1508,33.7692,34.1508,359375.0
2019-05-06 10:00:00,39.37,39.53,39.36,39.38,211208.0,34.1508,34.2896,34.1422,34.1595,211208.0
2019-05-06 10:30:00,39.38,39.48,39.35,39.42,130142.0,34.1595,34.2463,34.1335,34.1942,130142.0
2019-05-06 11:00:00,39.42,39.59,39.41,39.51,280796.0,34.1942,34.3417,34.1855,34.2723,280796.0
2019-05-06 11:30:00,39.51,39.57,39.44,39.46,154053.0,34.2723,34.3243,34.2116,34.2289,154053.0
2019-05-06 12:00:00,39.46,39.49,39.38,39.4,165415.0,34.2289,34.2549,34.1595,34.1769,165415.0
2019-05-06 12:30:00,39.41,39.47,39.4,39.42,121863.0,34.1855,34.2376,34.1769,34.1942,121863.0
2019-05-06 13:00:00,39.42,39.51,39.38,39.5,81089.0,34.1942,34.2723,34.1595,34.2636,81089.0
2019-05-06 13:30:00,39.5,39.56,39.47,39.51,130968.0,34.2636,34.3156,34.2376,34.2723,130968.0
2019-05-06 14:00:00,39.5,39.53,39.45,39.52,98938.0,34.2636,34.2896,34.2202,34.281,98938.0
2019-05-06 14:30:00,39.52,39.69,39.51,39.62,226295.0,34.281,34.4284,34.2723,34.3677,226295.0
2019-05-06 15:00:00,39.63,39.67,39.58,39.6,185200.0,34.3764,34.4111,34.333,34.3503,185200.0
2019-05-06 15:30:00,39.6,39.67,39.52,39.58,634672.0,34.3503,34.4111,34.281,34.333,634672.0
2019-05-07 09:30:00,39.35,39.53,39.23,39.42,350090.0,34.1335,34.2896,34.0294,34.1942,350090.0
2019-05-07 10:00:00,39.43,39.43,39.23,39.43,305715.0,34.2029,34.2029,34.0294,34.2029,305715.0
2019-05-07 10:30:00,39.43,39.44,39.29,39.34,213231.0,34.2029,34.2116,34.0814,34.1248,213231.0
2019-05-07 11:00:00,39.33,39.36,39.18,39.23,385980.0,34.1161,34.1422,33.986,34.0294,385980.0
2019-05-07 11:30:00,39.24,39.34,39.17,39.25,222352.0,34.0381,34.1248,33.9774,34.0467,222352.0
2019-05-07 12:00:00,39.25,39.4,39.19,39.39,143794.0,34.0467,34.1769,33.9947,34.1682,143794.0
2019-05-07 12:30:00,39.39,39.4,39.3,39.34,139022.0,34.1682,34.1769,34.0901,34.1248,139022.0
2019-05-07 13:00:00,39.34,39.34,39.18,39.19,222001.0,34.1248,34.1248,33.986,33.9947,222001.0
2019-05-07 13:30:00,39.19,39.25,39.11,39.19,201836.0,33.9947,34.0467,33.9253,33.9947,201836.0
2019-05-07 14:00:00,39.19,39.23,39.12,39.13,166056.0,33.9947,34.0294,33.934,33.9427,166056.0
2019-05-07 14:30:00,39.14,39.22,39.07,39.19,217687.0,33.9513,34.0207,33.8906,33.9947,217687.0
2019-05-07 15:00:00,39.19,39.2,39.02,39.02,411340.0,33.9947,34.0034,33.8472,33.8472,411340.0
2019-05-07 15:30:00,39.02,39.27,38.95,39.25,946869.0,33.8472,34.0641,33.7865,34.0467,946869.0
2019-05-08 09:30:00,39.17,39.3,39.11,39.19,318883.0,33.9774,34.0901,33.9253,33.9947,318883.0
2019-05-08 10:00:00,39.19,39.38,39.17,39.32,512774.0,33.9947,34.1595,33.9774,34.1075,512774.0
2019-05-08 10:30:00,39.32,39.5,39.27,39.49,559448.0,34.1075,34.2636,34.0641,34.2549,559448.0
2019-05-08 11:00:00,39.5,39.6,39.42,39.47,469671.0,34.2636,34.3503,34.1942,34.2376,469671.0
2019-05-08 11:30:00,39.48,39.59,39.4,39.52,364648.0,34.2463,34.3417,34.1769,34.281,364648.0
2019-05-08 12:00:00,39.52,39.53,39.31,39.38,578474.0,34.281,34.2896,34.0988,34.1595,578474.0
2019-05-08 12:30:00,39.37,39.46,39.32,39.46,191442.0,34.1508,34.2289,34.1075,34.2289,191442.0
2019-05-08 13:00:00,39.46,39.48,39.41,39.43,190292.0,34.2289,34.2463,34.1855,34.2029,190292.0
2019-05-08 13:30:00,39.43,39.56,39.43,39.55,360593.0,34.2029,34.3156,34.2029,34.307,360593.0
2019-05-08 14:00:00,39.55,39.58,39.32,39.41,492852.0,34.307,34.333,34.1075,34.1855,492852.0
2019-05-08 14:30:00,39.41,39.51,39.4,39.45,261481.0,34.1855,34.2723,34.1769,34.2202,261481.0
2019-05-08 15:00:00,39.45,39.52,39.45,39.5,350383.0,34.2202,34.281,34.2202,34.2636,350383.0
2019-05-08 15:30:00,39.5,39.53,39.33,39.38,948700.0,34.2636,34.2896,34.1161,34.1595,948700.0
2019-05-09 09:30:00,39.15,39.31,39.06,39.23,384243.0,33.96,34.0988,33.8819,34.0294,384243.0
2019-05-09 10:00:00,39.23,39.3,39.15,39.29,318157.0,34.0294,34.0901,33.96,34.0814,318157.0
2019-05-09 10:30:00,39.29,39.31,39.16,39.19,266646.0,34.0814,34.0988,33.9687,33.9947,266646.0
2019-05-09 11:00:00,39.19,39.29,39.16,39.22,323073.0,33.9947,34.0814,33.9687,34.0207,323073.0
2019-05-09 11:30:00,39.22,39.39,39.22,39.37,304332.0,34.0207,34.1682,34.0207,34.1508,304332.0
2019-05-09 12:00:00,39.37,39.41,39.27,39.35,236964.0,34.1508,34.1855,34.0641,34.1335,236964.0
2019-05-09 12:30:00,39.36,39.56,39.36,39.46,223680.0,34.1422,34.3156,34.1422,34.2289,223680.0
2019-05-09 13:00:00,39.46,39.55,39.44,39.47,198031.0,34.2289,34.307,34.2116,34.2376,198031.0
2019-05-09 13:30:00,39.48,39.61,39.46,39.48,198777.0,34.2463,34.359,34.2289,34.2463,198777.0
2019-05-09 14:00:00,39.49,39.56,39.34,39.54,335639.0,34.2549,34.3156,34.1248,34.2983,335639.0
2019-05-09 14:30:00,39.54,39.59,39.44,39.47,210361.0,34.2983,34.3417,34.2116,34.2376,210361.0
2019-05-09 15:00:00,39.46,39.53,39.39,39.52,307140.0,34.2289,34.2896,34.1682,34.281,307140.0
2019-05-09 15:30:00,39.53,39.6,39.47,39.6,878358.0,34.2896,34.3503,34.2376,34.3503,878358.0
2019-05-10 09:30:00,39.33,39.37,39.22,39.3,226499.0,34.1161,34.1508,34.0207,34.0901,226499.0
2019-05-10 10:00:00,39.31,39.33,39.15,39.22,289191.0,34.0988,34.1161,33.96,34.0207,289191.0
2019-05-10 10:30:00,39.21,39.25,39.04,39.16,337492.0,34.012,34.0467,33.8646,33.9687,337492.0
2019-05-10 11:00:00,39.15,39.24,39.11,39.11,271602.0,33.96,34.0381,33.9253,33.9253,271602.0
2019-05-10 11:30:00,39.11,39.19,39.04,39.13,241025.0,33.9253,33.9947,33.8646,33.9427,241025.0
2019-05-10 12:00:00,39.12,39.37,39.11,39.34,250446.0,33.934,34.1508,33.9253,34.1248,250446.0
2019-05-10 12:30:00,39.34,39.4,39.23,39.34,315172.0,34.1248,34.1769,34.0294,34.1248,315172.0
2019-05-10 13:00:00,39.33,39.48,39.3,39.42,165483.0,34.1161,34.2463,34.0901,34.1942,165483.0
2019-05-10 13:30:00,39.42,39.48,39.39,39.43,347353.0,34.1942,34.2463,34.1682,34.2029,347353.0
2019-05-10 14:00:00,39.44,39.49,39.37,39.47,290278.0,34.2116,34.2549,34.1508,34.2376,290278.0
2019-05-10 14:30:00,39.48,39.63,39.47,39.58,182291.0,34.2463,34.3764,34.2376,34.333,182291.0
2019-05-10 15:00:00,39.59,39.8,39.57,39.76,397058.0,34.3417,34.5238,34.3243,34.4891,397058.0
2019-05-10 15:30:00,39.77,39.79,39.51,39.68,826951.0,34.4978,34.5152,34.2723,34.4197,826951.0
2019-05-13 09:30:00,39.07,39.31,39.05,39.2,411450.0,33.8906,34.0988,33.8733,34.0034,411450.0
2019-05-13 10:00:00,39.21,39.45,39.13,39.3,402391.0,34.012,34.2202,33.9427,34.0901,402391.0
2019-05-13 10:30:00,39.29,39.31,39.09,39.17,372060.0,34.0814,34.0988,33.908,33.9774,372060.0
2019-05-13 11:00:00,39.16,39.2,39.07,39.07,449664.0,33.9687,34.0034,33.8906,33.8906,449664.0
2019-05-13 11:30:00,39.07,39.13,39.0,39.08,338758.0,33.8906,33.9427,33.8299,33.8993,338758.0
2019-05-13 12:00:00,39.08,39.09,39.0,39.05,258055.0,33.8993,33.908,33.8299,33.8733,258055.0
2019-05-13 12:30:00,39.05,39.12,38.99,39.0,273804.0,33.8733,33.934,33.8212,33.8299,273804.0
2019-05-13 13:00:00,39.01,39.06,38.99,39.03,306556.0,33.8386,33.8819,33.8212,33.8559,306556.0
2019-05-13 13:30:00,39.02,39.14,39.02,39.13,349637.0,33.8472,33.9513,33.8472,33.9427,349637.0
2019-05-13 14:00:00,39.12,39.22,39.04,39.15,421825.0,33.934,34.0207,33.8646,33.96,421825.0
2019-05-13 14:30:00,39.15,39.23,39.05,39.16,221859.0,33.96,34.0294,33.8733,33.9687,221859.0
2019-05-13 15:00:00,39.16,39.21,39.0,39.06,624202.0,33.9687,34.012,33.8299,33.8819,624202.0
2019-05-13 15:30:00,39.05,39.16,38.99,39.13,1089810.0,33.8733,33.9687,33.8212,33.9427,1089810.0
2019-05-14 09:30:00,39.21,39.35,39.12,39.28,275263.0,34.012,34.1335,33.934,34.0728,275263.0
2019-05-14 10:00:00,39.29,39.4,39.28,39.39,216984.0,34.0814,34.1769,34.0728,34.1682,216984.0
2019-05-14 10:30:00,39.39,39.45,39.3,39.34,270761.0,34.1682,34.2202,34.0901,34.1248,270761.0
2019-05-14 11:00:00,39.34,39.5,39.34,39.44,216450.0,34.1248,34.2636,34.1248,34.2116,216450.0
2019-05-14 11:30:00,39.45,39.5,39.4,39.41,180665.0,34.2202,34.2636,34.1769,34.1855,180665.0
2019-05-14 12:00:00,39.41,39.47,39.39,39.45,346299.0,34.1855,34.2376,34.1682,34.2202,346299.0
2019-05-14 12:30:00,39.45,39.56,39.44,39.51,458455.0,34.2202,34.3156,34.2116,34.2723,458455.0
2019-05-14 13:00:00,39.51,39.57,39.49,39.55,351105.0,34.2723,34.3243,34.2549,34.307,351105.0
2019-05-14 13:30:00,39.55,39.59,39.5,39.55,274385.0,34.307,34.3417,34.2636,34.307,274385.0
2019-05-14 14:00:00,39.55,39.57,39.45,39.52,245751.0,34.307,34.3243,34.2202,34.281,245751.0
2019-05-14 14:30:00,39.52,39.56,39.31,39.37,448555.0,34.281,34.3156,34.0988,34.1508,448555.0
2019-05-14 15:00:00,39.36,39.48,39.36,39.41,384074.0,34.1422,34.2463,34.1422,34.1855,384074.0
2019-05-14 15:30:00,39.41,39.44,39.25,39.25,920143.0,34.1855,34.2116,34.0467,34.0467,920143.0
2019-05-15 09:30:00,39.2,39.24,39.12,39.19,378387.0,34.0034,34.0381,33.934,33.9947,378387.0
2019-05-15 10:00:00,39.19,39.24,39.04,39.22,1066261.0,33.9947,34.0381,33.8646,34.0207,1066261.0
2019-05-15 10:30:00,39.22,39.28,39.1,39.15,485142.0,34.0207,34.0728,33.9166,33.96,485142.0
2019-05-15 11:00:00,39.16,39.21,39.1,39.18,242743.0,33.9687,34.012,33.9166,33.986,242743.0
2019-05-15 11:30:00,39.19,39.3,39.17,39.29,278939.0,33.9947,34.0901,33.9774,34.0814,278939.0
2019-05-15 12:00:00,39.29,39.29,39.09,39.11,539710.0,34.0814,34.0814,33.908,33.9253,539710.0
2019-05-15 12:30:00,39.12,39.18,39.09,39.16,174611.0,33.934,33.986,33.908,33.9687,174611.0
2019-05-15 13:00:00,39.17,39.18,39.04,39.06,198682.0,33.9774,33.986,33.8646,33.8819,198682.0
2019-05-15 13:30:00,39.07,39.2,39.06,39.16,192461.0,33.8906,34.0034,33.8819,33.9687,192461.0
2019-05-15 14:00:00,39.16,39.26,39.16,39.23,156702.0,33.9687,34.0554,33.9687,34.0294,156702.0
2019-05-15 14:30:00,39.23,39.24,39.11,39.14,281615.0,34.0294,34.0381,33.9253,33.9513,281615.0
2019-05-15 15:00:00,39.14,39.18,39.1,39.16,291772.0,33.9513,33.986,33.9166,33.9687,291772.0
2019-05-15 15:30:00,39.16,39.18,39.06,39.06,906345.0,33.9687,33.986,33.8819,33.8819,906345.0
2019-05-16 09:30:00,39.07,39.16,38.93,39.0,701645.0,33.8906,33.9687,33.7692,33.8299,701645.0
2019-05-16 10:00:00,39.0,39.19,38.99,39.18,220771.0,33.8299,33.9947,33.8212,33.986,220771.0
2019-05-16 10:30:00,39.18,39.24,39.1,39.21,199037.0,33.986,34.0381,33.9166,34.012,199037.0
2019-05-16 11:00:00,39.22,39.26,39.17,39.21,184866.0,34.0207,34.0554,33.9774,34.012,184866.0
2019-05-16 11:30:00,39.21,39.27,39.18,39.27,132498.0,34.012,34.0641,33.986,34.0641,132498.0
2019-05-16 12:00:00,39.27,39.33,39.12,39.13,370140.0,34.0641,34.1161,33.934,33.9427,370140.0
2019-05-16 12:30:00,39.13,39.27,39.1,39.17,373802.0,33.9427,34.0641,33.9166,33.9774,373802.0
2019-05-16 13:00:00,39.17,39.2,39.14,39.14,150644.0,33.9774,34.0034,33.9513,33.9513,150644.0
2019-05-16 13:30:00,39.15,39.2,39.13,39.18,145688.0,33.96,34.0034,33.9427,33.986,145688.0
2019-05-16 14:00:00,39.18,39.34,39.17,39.34,158575.0,33.986,34.1248,33.9774,34.1248,158575.0
2019-05-16 14:30:00,39.34,39.34,39.14,39.22,729603.0,34.1248,34.1248,33.9513,34.0207,729603.0
2019-05-16 15:00:00,39.21,39.26,39.15,39.26,235401.0,34.012,34.0554,33.96,34.0554,235401.0
2019-05-16 15:30:00,39.25,39.26,39.16,39.19,556846.0,34.0467,34.0554,33.9687,33.9947,556846.0
2019-05-17 09:30:00,39.0,39.11,38.86,39.0,609834.0,33.8299,33.9253,33.7084,33.8299,609834.0
2019-05-17 10:00:00,39.01,39.15,38.95,39.05,169274.0,33.8386,33.96,33.7865,33.8733,169274.0
2019-05-17 10:30:00,39.06,39.18,38.93,39.13,470145.0,33.8819,33.986,33.7692,33.9427,470145.0
2019-05-17 11:00:00,39.13,39.18,39.05,39.05,124501.0,33.9427,33.986,33.8733,33.8733,124501.0
2019-05-17 11:30:00,39.05,39.12,39.01,39.06,197760.0,33.8733,33.934,33.8386,33.8819,197760.0
2019-05-17 12:00:00,39.06,39.12,39.01,39.06,217241.0,33.8819,33.934,33.8386,33.8819,217241.0
2019-05-17 12:30:00,39.06,39.14,39.03,39.12,137545.0,33.8819,33.9513,33.8559,33.934,137545.0
2019-05-17 13:00:00,39.12,39.14,39.06,39.08,137379.0,33.934,33.9513,33.8819,33.8993,137379.0
2019-05-17 13:30:00,39.08,39.12,39.06,39.09,117425.0,33.8993,33.934,33.8819,33.908,117425.0
2019-05-17 14:00:00,39.1,39.14,39.07,39.1,93642.0,33.9166,33.9513,33.8906,33.9166,93642.0
2019-05-17 14:30:00,39.1,39.12,39.07,39.11,163267.0,33.9166,33.934,33.8906,33.9253,163267.0
2019-05-17 15:00:00,39.11,39.11,38.98,39.0,507310.0,33.9253,33.9253,33.8125,33.8299,507310.0
2019-05-17 15:30:00,39.0,39.02,38.94,38.95,1260448.0,33.8299,33.8472,33.7778,33.7865,1260448.0
2019-05-20 09:30:00,38.86,38.99,38.83,38.92,277316.0,33.7084,33.8212,33.6824,33.7605,277316.0
2019-05-20 10:00:00,38.92,38.92,38.82,38.86,465009.0,33.7605,33.7605,33.6737,33.7084,465009.0
2019-05-20 10:30:00,38.85,38.95,38.85,38.93,240756.0,33.6998,33.7865,33.6998,33.7692,240756.0
2019-05-20 11:00:00,38.94,38.94,38.74,38.79,393904.0,33.7778,33.7778,33.6044,33.6477,393904.0
2019-05-20 11:30:00,38.8,38.87,38.79,38.85,260820.0,33.6564,33.7171,33.6477,33.6998,260820.0
2019-05-20 12:00:00,38.85,38.94,38.83,38.89,194756.0,33.6998,33.7778,33.6824,33.7345,194756.0
2019-05-20 12:30:00,38.89,38.94,38.87,38.9,194413.0,33.7345,33.7778,33.7171,33.7431,194413.0
2019-05-20 13:00:00,38.9,38.93,38.87,38.92,122897.0,33.7431,33.7692,33.7171,33.7605,122897.0
2019-05-20 13:30:00,38.91,39.05,38.91,39.02,421596.0,33.7518,33.8733,33.7518,33.8472,421596.0
2019-05-20 14:00:00,39.02,39.03,38.97,38.98,334460.0,33.8472,33.8559,33.8039,33.8125,334460.0
2019-05-20 14:30:00,38.98,39.01,38.88,38.95,456140.0,33.8125,33.8386,33.7258,33.7865,456140.0
2019-05-20 15:00:00,38.96,39.03,38.89,39.02,336088.0,33.7952,33.8559,33.7345,33.8472,336088.0
2019-05-20 15:30:00,39.02,39.12,39.0,39.09,1457884.0,33.8472,33.934,33.8299,33.908,1457884.0
2019-05-21 09:30:00,39.18,39.22,39.12,39.15,238322.0,33.986,34.0207,33.934,33.96,238322.0
2019-05-21 10:00:00,39.15,39.25,39.11,39.16,407304.0,33.96,34.0467,33.9253,33.9687,407304.0
2019-05-21 10:30:00,39.17,39.33,39.16,39.28,549493.0,33.9774,34.1161,33.9687,34.0728,549493.0
2019-05-21 11:00:00,39.28,39.29,39.21,39.25,329295.0,34.0728,34.0814,34.012,34.0467,329295.0
2019-05-21 11:30:00,39.25,39.44,39.23,39.42,451320.0,34.0467,34.2116,34.0294,34.1942,451320.0
2019-05-21 12:00:00,39.42,39.48,39.38,39.45,260656.0,34.1942,34.2463,34.1595,34.2202,260656.0
2019-05-21 12:30:00,39.44,39.5,39.41,39.48,203290.0,34.2116,34.2636,34.1855,34.2463,203290.0
2019-05-21 13:00:00,39.48,39.49,39.36,39.37,124812.0,34.2463,34.2549,34.1422,34.1508,124812.0
2019-05-21 13:30:00,39.38,39.43,39.36,39.41,125443.0,34.1595,34.2029,34.1422,34.1855,125443.0
2019-05-21 14:00:00,39.41,39.43,39.32,39.42,186256.0,34.1855,34.2029,34.1075,34.1942,186256.0
2019-05-21 14:30:00,39.41,39.49,39.4,39.43,620094.0,34.1855,34.2549,34.1769,34.2029,620094.0
2019-05-21 15:00:00,39.44,39.5,39.43,39.49,390402.0,34.2116,34.2636,34.2029,34.2549,390402.0
2019-05-21 15:30:00,39.48,39.52,39.38,39.49,1251052.0,34.2463,34.281,34.1595,34.2549,1251052.0
2019-05-22 09:30:00,39.29,39.34,39.11,39.22,627953.0,34.0814,34.1248,33.9253,34.0207,627953.0
2019-05-22 10:00:00,39.23,39.38,39.21,39.3,305580.0,34.0294,34.1595,34.012,34.0901,305580.0
2019-05-22 10:30:00,39.3,39.32,39.17,39.26,214741.0,34.0901,34.1075,33.9774,34.0554,214741.0
2019-05-22 11:00:00,39.26,39.4,39.21,39.38,250842.0,34.0554,34.1769,34.012,34.1595,250842.0
2019-05-22 11:30:00,39.39,39.43,39.31,39.35,294662.0,34.1682,34.2029,34.0988,34.1335,294662.0
2019-05-22 12:00:00,39.35,39.37,39.3,39.31,218771.0,34.1335,34.1508,34.0901,34.0988,218771.0
2019-05-22 12:30:00,39.32,39.35,39.28,39.31,237967.0,34.1075,34.1335,34.0728,34.0988,237967.0
2019-05-22 13:00:00,39.3,39.32,39.25,39.3,269303.0,34.0901,34.1075,34.0467,34.0901,269303.0
2019-05-22 13:30:00,39.3,39.32,39.23,39.32,291819.0,34.0901,34.1075,34.0294,34.1075,291819.0
2019-05-22 14:00:00,39.31,39.33,39.19,39.22,330158.0,34.0988,34.1161,33.9947,34.0207,330158.0
2019-05-22 14:30:00,39.22,39.28,39.2,39.21,333955.0,34.0207,34.0728,34.0034,34.012,333955.0
2019-05-22 15:00:00,39.21,39.3,39.17,39.22,315567.0,34.012,34.0901,33.9774,34.0207,315567.0
2019-05-22 15:30:00,39.22,39.3,39.21,39.21,719895.0,34.0207,34.0901,34.012,34.012,719895.0
2019-05-23 09:30:00,39.05,39.08,38.89,38.97,441539.0,33.8733,33.8993,33.7345,33.8039,441539.0
2019-05-23 10:00:00,38.96,39.09,38.94,39.03,411596.0,33.7952,33.908,33.7778,33.8559,411596.0
2019-05-23 10:30:00,39.02,39.11,38.98,39.05,1802868.0,33.8472,33.9253,33.8125,33.8733,1802868.0
2019-05-23 11:00:00,39.05,39.06,38.95,38.95,1043412.0,33.8733,33.8819,33.7865,33.7865,1043412.0
2019-05-23 11:30:00,38.95,38.98,38.8,38.85,502062.0,33.7865,33.8125,33.6564,33.6998,502062.0
2019-05-23 12:00:00,38.85,38.92,38.85,38.89,224002.0,33.6998,33.7605,33.6998,33.7345,224002.0
2019-05-23 12:30:00,38.89,38.9,38.8,38.84,247675.0,33.7345,33.7431,33.6564,33.6911,247675.0
2019-05-23 13:00:00,38.83,38.83,38.76,38.8,399030.0,33.6824,33.6824,33.6217,33.6564,399030.0
2019-05-23 13:30:00,38.8,38.86,38.77,38.8,377138.0,33.6564,33.7084,33.6304,33.6564,377138.0
2019-05-23 14:00:00,38.8,38.85,38.75,38.77,479878.0,33.6564,33.6998,33.613,33.6304,479878.0
2019-05-23 14:30:00,38.77,38.85,38.76,38.81,4257209.0,33.6304,33.6998,33.6217,33.6651,4257209.0
2019-05-23 15:00:00,38.8,38.87,38.76,38.84,670491.0,33.6564,33.7171,33.6217,33.6911,670491.0
2019-05-23 15:30:00,38.84,38.9,38.74,38.76,1798594.0,33.6911,33.7431,33.6044,33.6217,1798594.0
2019-05-24 09:30:00,38.84,38.94,38.69,38.77,765428.0,33.6911,33.7778,33.561,33.6304,765428.0
2019-05-24 10:00:00,38.77,38.81,38.63,38.64,474618.0,33.6304,33.6651,33.5089,33.5176,474618.0
2019-05-24 10:30:00,38.64,38.7,38.55,38.58,411661.0,33.5176,33.5697,33.4395,33.4656,411661.0
2019-05-24 11:00:00,38.58,38.61,38.47,38.56,769041.0,33.4656,33.4916,33.3701,33.4482,769041.0
2019-05-24 11:30:00,38.56,38.64,38.55,38.6,364486.0,33.4482,33.5176,33.4395,33.4829,364486.0
2019-05-24 12:00:00,38.59,38.63,38.57,38.59,458243.0,33.4742,33.5089,33.4569,33.4742,458243.0
2019-05-24 12:30:00,38.6,38.64,38.58,38.63,631201.0,33.4829,33.5176,33.4656,33.5089,631201.0
2019-05-24 13:00:00,38.63,38.7,38.62,38.65,318180.0,33.5089,33.5697,33.5003,33.5263,318180.0
2019-05-24 13:30:00,38.66,38.67,38.61,38.64,491779.0,33.535,33.5436,33.4916,33.5176,491779.0
2019-05-24 14:00:00,38.64,38.65,38.58,38.63,382060.0,33.5176,33.5263,33.4656,33.5089,382060.0
2019-05-24 14:30:00,38.64,38.64,38.53,38.54,412187.0,33.5176,33.5176,33.4222,33.4309,412187.0
2019-05-24 15:00:00,38.54,38.61,38.52,38.59,701068.0,33.4309,33.4916,33.4135,33.4742,701068.0
2019-05-24 15:30:00,38.59,38.6,38.49,38.51,2027145.0,33.4742,33.4829,33.3875,33.4048,2027145.0
2019-05-28 09:30:00,38.61,38.68,38.49,38.59,874087.0,33.4916,33.5523,33.3875,33.4742,874087.0
2019-05-28 10:00:00,38.59,38.6,38.44,38.55,431188.0,33.4742,33.4829,33.3441,33.4395,431188.0
2019-05-28 10:30:00,38.55,38.56,38.5,38.54,363882.0,33.4395,33.4482,33.3962,33.4309,363882.0
2019-05-28 11:00:00,38.53,38.63,38.53,38.58,371709.0,33.4222,33.5089,33.4222,33.4656,371709.0
2019-05-28 11:30:00,38.57,38.6,38.48,38.55,504247.0,33.4569,33.4829,33.3788,33.4395,504247.0
2019-05-28 12:00:00,38.56,38.67,38.53,38.65,579743.0,33.4482,33.5436,33.4222,33.5263,579743.0
2019-05-28 12:30:00,38.65,38.74,38.63,38.64,349038.0,33.5263,33.6044,33.5089,33.5176,349038.0
2019-05-28 13:00:00,38.64,38.65,38.56,38.57,216858.0,33.5176,33.5263,33.4482,33.4569,216858.0
2019-05-28 13:30:00,38.58,38.68,38.55,38.66,585377.0,33.4656,33.5523,33.4395,33.535,585377.0
2019-05-28 14:00:00,38.65,38.74,38.61,38.69,425579.0,33.5263,33.6044,33.4916,33.561,425579.0
2019-05-28 14:30:00,38.68,38.71,38.59,38.63,714165.0,33.5523,33.5783,33.4742,33.5089,714165.0
2019-05-28 15:00:00,38.62,38.68,38.59,38.66,667206.0,33.5003,33.5523,33.4742,33.535,667206.0
2019-05-28 15:30:00,38.66,38.67,38.47,38.48,2241531.0,33.535,33.5436,33.3701,33.3788,2241531.0
2019-05-29 09:30:00,38.35,38.39,38.04,38.2,1231594.0,33.2661,33.3008,32.9972,33.1359,1231594.0
2019-05-29 10:00:00,38.19,38.4,38.12,38.39,789055.0,33.1273,33.3094,33.0665,33.3008,789055.0
2019-05-29 10:30:00,38.39,38.42,38.17,38.22,498258.0,33.3008,33.3268,33.1099,33.1533,498258.0
2019-05-29 11:00:00,38.21,38.29,38.03,38.11,758839.0,33.1446,33.214,32.9885,33.0579,758839.0
2019-05-29 11:30:00,38.1,38.14,37.96,38.08,873041.0,33.0492,33.0839,32.9278,33.0318,873041.0
2019-05-29 12:00:00,38.09,38.11,37.97,38.09,600645.0,33.0405,33.0579,32.9364,33.0405,600645.0
2019-05-29 12:30:00,38.08,38.16,38.06,38.11,428796.0,33.0318,33.1012,33.0145,33.0579,428796.0
2019-05-29 13:00:00,38.1,38.25,38.09,38.25,607863.0,33.0492,33.1793,33.0405,33.1793,607863.0
2019-05-29 13:30:00,38.24,38.34,38.23,38.23,476907.0,33.1706,33.2574,33.162,33.162,476907.0
2019-05-29 14:00:00,38.23,38.25,38.18,38.22,452685.0,33.162,33.1793,33.1186,33.1533,452685.0
2019-05-29 14:30:00,38.22,38.26,38.14,38.24,685255.0,33.1533,33.188,33.0839,33.1706,685255.0
2019-05-29 15:00:00,38.23,38.26,38.14,38.16,890176.0,33.162,33.188,33.0839,33.1012,890176.0
2019-05-29 15:30:00,38.16,38.38,38.15,38.24,2126880.0,33.1012,33.2921,33.0926,33.1706,2126880.0
2019-05-30 09:30:00,38.41,38.8,38.4,38.7,749267.0,33.3181,33.6564,33.3094,33.5697,749267.0
2019-05-30 10:00:00,38.69,38.73,38.52,38.59,704007.0,33.561,33.5957,33.4135,33.4742,704007.0
2019-05-30 10:30:00,38.59,38.69,38.56,38.63,554379.0,33.4742,33.561,33.4482,33.5089,554379.0
2019-05-30 11:00:00,38.63,38.66,38.53,38.55,540345.0,33.5089,33.535,33.4222,33.4395,540345.0
2019-05-30 11:30:00,38.56,38.59,38.49,38.54,530383.0,33.4482,33.4742,33.3875,33.4309,530383.0
2019-05-30 12:00:00,38.54,38.68,38.48,38.61,615033.0,33.4309,33.5523,33.3788,33.4916,615033.0
2019-05-30 12:30:00,38.61,38.84,38.59,38.77,527287.0,33.4916,33.6911,33.4742,33.6304,527287.0
2019-05-30 13:00:00,38.77,38.84,38.7,38.79,418774.0,33.6304,33.6911,33.5697,33.6477,418774.0
2019-05-30 13:30:00,38.8,38.93,38.74,38.92,508199.0,33.6564,33.7692,33.6044,33.7605,508199.0
2019-05-30 14:00:00,38.91,38.96,38.8,38.83,690862.0,33.7518,33.7952,33.6564,33.6824,690862.0
2019-05-30 14:30:00,38.83,38.9,38.76,38.89,603339.0,33.6824,33.7431,33.6217,33.7345,603339.0
2019-05-30 15:00:00,38.9,38.9,38.76,38.81,848817.0,33.7431,33.7431,33.6217,33.6651,848817.0
2019-05-30 15:30:00,38.82,38.95,38.79,38.93,1629671.0,33.6737,33.7865,33.6477,33.7692,1629671.0
2019-05-31 09:30:00,38.54,38.78,38.47,38.63,1183048.0,33.4309,33.6391,33.3701,33.5089,1183048.0
2019-05-31 10:00:00,38.62,38.69,38.57,38.63,811162.0,33.5003,33.561,33.4569,33.5089,811162.0
2019-05-31 10:30:00,38.64,38.81,38.59,38.71,959736.0,33.5176,33.6651,33.4742,33.5783,959736.0
2019-05-31 11:00:00,38.7,38.72,38.59,38.7,705691.0,33.5697,33.587,33.4742,33.5697,705691.0
2019-05-31 11:30:00,38.7,38.74,38.61,38.73,909443.0,33.5697,33.6044,33.4916,33.5957,909443.0
2019-05-31 12:00:00,38.74,38.76,38.58,38.6,1025644.0,33.6044,33.6217,33.4656,33.4829,1025644.0
2019-05-31 12:30:00,38.59,38.73,38.58,38.7,819609.0,33.4742,33.5957,33.4656,33.5697,819609.0
2019-05-31 13:00:00,38.71,38.79,38.68,38.77,442290.0,33.5783,33.6477,33.5523,33.6304,442290.0
2019-05-31 13:30:00,38.78,38.79,38.67,38.73,975884.0,33.6391,33.6477,33.5436,33.5957,975884.0
2019-05-31 14:00:00,38.73,38.78,38.68,38.7,824266.0,33.5957,33.6391,33.5523,33.5697,824266.0
2019-05-31 14:30:00,38.7,38.81,38.65,38.77,1072642.0,33.5697,33.6651,33.5263,33.6304,1072642.0
2019-05-31 15:00:00,38.76,38.76,38.63,38.71,1070014.0,33.6217,33.6217,33.5089,33.5783,1070014.0
2019-05-31 15:30:00,38.71,38.73,38.52,38.53,1986656.0,33.5783,33.5957,33.4135,33.4222,1986656.0
2019-06-03 09:30:00,39.41,39.48,39.03,39.22,3069907.0,34.1855,34.2463,33.8559,34.0207,3069907.0
2019-06-03 10:00:00,39.21,39.34,39.02,39.22,1319674.0,34.012,34.1248,33.8472,34.0207,1319674.0
2019-06-03 10:30:00,39.22,39.27,39.02,39.09,528894.0,34.0207,34.0641,33.8472,33.908,528894.0
2019-06-03 11:00:00,39.09,39.09,38.75,38.9,699880.0,33.908,33.908,33.613,33.7431,699880.0
2019-06-03 11:30:00,38.9,38.94,38.8,38.85,408098.0,33.7431,33.7778,33.6564,33.6998,408098.0
2019-06-03 12:00:00,38.84,38.89,38.65,38.75,1005428.0,33.6911,33.7345,33.5263,33.613,1005428.0
2019-06-03 12:30:00,38.75,38.83,38.74,38.8,539629.0,33.613,33.6824,33.6044,33.6564,539629.0
2019-06-03 13:00:00,38.81,38.92,38.75,38.84,653153.0,33.6651,33.7605,33.613,33.6911,653153.0
2019-06-03 13:30:00,38.84,38.89,38.64,38.86,676234.0,33.6911,33.7345,33.5176,33.7084,676234.0
2019-06-03 14:00:00,38.86,38.88,38.73,38.76,378052.0,33.7084,33.7258,33.5957,33.6217,378052.0
2019-06-03 14:30:00,38.76,38.78,38.63,38.66,473677.0,33.6217,33.6391,33.5089,33.535,473677.0
2019-06-03 15:00:00,38.67,38.67,38.5,38.55,973085.0,33.5436,33.5436,33.3962,33.4395,973085.0
2019-06-03 15:30:00,38.55,38.91,38.5,38.9,2555746.0,33.4395,33.7518,33.3962,33.7431,2555746.0
2019-06-04 09:30:00,38.91,39.09,38.7,38.9,1118883.0,33.7518,33.908,33.5697,33.7431,1118883.0
2019-06-04 10:00:00,38.9,38.94,38.73,38.93,869725.0,33.7431,33.7778,33.5957,33.7692,869725.0
2019-06-04 10:30:00,38.93,39.06,38.87,38.98,772142.0,33.7692,33.8819,33.7171,33.8125,772142.0
2019-06-04 11:00:00,38.99,39.11,38.97,39.04,490518.0,33.8212,33.9253,33.8039,33.8646,490518.0
2019-06-04 11:30:00,39.04,39.09,38.97,39.04,456040.0,33.8646,33.908,33.8039,33.8646,456040.0
2019-06-04 12:00:00,39.05,39.11,38.99,39.07,224317.0,33.8733,33.9253,33.8212,33.8906,224317.0
2019-06-04 12:30:00,39.07,39.12,39.04,39.05,293158.0,33.8906,33.934,33.8646,33.8733,293158.0
2019-06-04 13:00:00,39.06,39.39,39.04,39.38,855006.0,33.8819,34.1682,33.8646,34.1595,855006.0
2019-06-04 13:30:00,39.38,39.43,39.24,39.35,476033.0,34.1595,34.2029,34.0381,34.1335,476033.0
2019-06-04 14:00:00,39.34,39.39,39.25,39.33,363199.0,34.1248,34.1682,34.0467,34.1161,363199.0
2019-06-04 14:30:00,39.33,39.38,39.27,39.32,338549.0,34.1161,34.1595,34.0641,34.1075,338549.0
2019-06-04 15:00:00,39.32,39.5,39.31,39.49,722969.0,34.1075,34.2636,34.0988,34.2549,722969.0
2019-06-04 15:30:00,39.48,39.58,39.37,39.53,1191307.0,34.2463,34.333,34.1508,34.2896,1191307.0
2019-06-05 09:30:00,39.83,39.93,39.7,39.88,940056.0,34.5499,34.6366,34.4371,34.5932,940056.0
2019-06-05 10:00:00,39.9,39.93,39.73,39.73,492761.0,34.6106,34.6366,34.4631,34.4631,492761.0
2019-06-05 10:30:00,39.73,39.74,39.51,39.59,333036.0,34.4631,34.4718,34.2723,34.3417,333036.0
2019-06-05 11:00:00,39.6,39.8,39.59,39.76,260528.0,34.3503,34.5238,34.3417,34.4891,260528.0
2019-06-05 11:30:00,39.76,39.8,39.68,39.79,318315.0,34.4891,34.5238,34.4197,34.5152,318315.0
2019-06-05 12:00:00,39.79,39.81,39.69,39.73,333061.0,34.5152,34.5325,34.4284,34.4631,333061.0
2019-06-05 12:30:00,39.73,39.79,39.68,39.77,308819.0,34.4631,34.5152,34.4197,34.4978,308819.0
2019-06-05 13:00:00,39.78,39.86,39.75,39.79,346486.0,34.5065,34.5759,34.4805,34.5152,346486.0
2019-06-05 13:30:00,39.79,39.85,39.75,39.75,265827.0,34.5152,34.5672,34.4805,34.4805,265827.0
2019-06-05 14:00:00,39.75,39.76,39.56,39.56,565159.0,34.4805,34.4891,34.3156,34.3156,565159.0
2019-06-05 14:30:00,39.55,39.59,39.32,39.34,963872.0,34.307,34.3417,34.1075,34.1248,963872.0
2019-06-05 15:00:00,39.34,39.46,39.33,39.41,605376.0,34.1248,34.2289,34.1161,34.1855,605376.0
2019-06-05 15:30:00,39.41,39.5,39.29,39.47,2296957.0,34.1855,34.2636,34.0814,34.2376,2296957.0
2019-06-06 09:30:00,39.45,39.45,39.08,39.29,590478.0,34.2202,34.2202,33.8993,34.0814,590478.0
2019-06-06 10:00:00,39.29,39.37,39.1,39.1,306797.0,34.0814,34.1508,33.9166,33.9166,306797.0
2019-06-06 10:30:00,39.1,39.29,39.1,39.2,422498.0,33.9166,34.0814,33.9166,34.0034,422498.0
2019-06-06 11:00:00,39.2,39.28,39.14,39.27,317918.0,34.0034,34.0728,33.9513,34.0641,317918.0
2019-06-06 11:30:00,39.26,39.27,39.06,39.08,350111.0,34.0554,34.0641,33.8819,33.8993,350111.0
2019-06-06 12:00:00,39.08,39.15,39.06,39.14,342162.0,33.8993,33.96,33.8819,33.9513,342162.0
2019-06-06 12:30:00,39.14,39.15,39.01,39.07,347655.0,33.9513,33.96,33.8386,33.8906,347655.0
2019-06-06 13:00:00,39.07,39.16,39.05,39.11,167302.0,33.8906,33.9687,33.8733,33.9253,167302.0
2019-06-06 13:30:00,39.12,39.13,39.05,39.08,182167.0,33.934,33.9427,33.8733,33.8993,182167.0
2019-06-06 14:00:00,39.09,39.12,39.0,39.05,583104.0,33.908,33.934,33.8299,33.8733,583104.0
2019-06-06 14:30:00,39.05,39.29,39.04,39.26,421743.0,33.8733,34.0814,33.8646,34.0554,421743.0
2019-06-06 15:00:00,39.26,39.39,39.24,39.37,263261.0,34.0554,34.1682,34.0381,34.1508,263261.0
2019-06-06 15:30:00,39.36,39.49,39.35,39.46,1212722.0,34.1422,34.2549,34.1335,34.2289,1212722.0
2019-06-07 09:30:00,39.47,39.54,39.41,39.45,342550.0,34.2376,34.2983,34.1855,34.2202,342550.0
2019-06-07 10:00:00,39.45,39.48,39.36,39.4,421007.0,34.2202,34.2463,34.1422,34.1769,421007.0
2019-06-07 10:30:00,39.4,39.52,39.39,39.51,881253.0,34.1769,34.281,34.1682,34.2723,881253.0
2019-06-07 11:00:00,39.51,39.55,39.28,39.29,549680.0,34.2723,34.307,34.0728,34.0814,549680.0
2019-06-07 11:30:00,39.29,39.34,39.21,39.22,260089.0,34.0814,34.1248,34.012,34.0207,260089.0
2019-06-07 12:00:00,39.22,39.24,39.14,39.22,451763.0,34.0207,34.0381,33.9513,34.0207,451763.0
2019-06-07 12:30:00,39.22,39.3,39.13,39.3,618000.0,34.0207,34.0901,33.9427,34.0901,618000.0
2019-06-07 13:00:00,39.3,39.3,39.18,39.19,429952.0,34.0901,34.0901,33.986,33.9947,429952.0
2019-06-07 13:30:00,39.19,39.24,39.16,39.23,289223.0,33.9947,34.0381,33.9687,34.0294,289223.0
2019-06-07 14:00:00,39.23,39.28,39.14,39.25,367929.0,34.0294,34.0728,33.9513,34.0467,367929.0
2019-06-07 14:30:00,39.25,39.32,39.18,39.18,343386.0,34.0467,34.1075,33.986,33.986,343386.0
2019-06-07 15:00:00,39.19,39.28,39.18,39.26,487686.0,33.9947,34.0728,33.986,34.0554,487686.0
2019-06-07 15:30:00,39.25,39.27,39.04,39.1,1551062.0,34.0467,34.0641,33.8646,33.9166,1551062.0
2019-06-10 09:30:00,39.08,39.2,38.94,39.08,546752.0,33.8993,34.0034,33.7778,33.8993,546752.0
2019-06-10 10:00:00,39.07,39.09,38.96,38.97,340369.0,33.8906,33.908,33.7952,33.8039,340369.0
2019-06-10 10:30:00,38.97,39.04,38.91,38.91,475157.0,33.8039,33.8646,33.7518,33.7518,475157.0
2019-06-10 11:00:00,38.92,39.0,38.9,38.99,310748.0,33.7605,33.8299,33.7431,33.8212,310748.0
2019-06-10 11:30:00,38.98,39.07,38.97,39.0,1018865.0,33.8125,33.8906,33.8039,33.8299,1018865.0
2019-06-10 12:00:00,39.0,39.02,38.98,39.0,285472.0,33.8299,33.8472,33.8125,33.8299,285472.0
2019-06-10 12:30:00,39.0,39.1,38.99,39.02,1099552.0,33.8299,33.9166,33.8212,33.8472,1099552.0
2019-06-10 13:00:00,39.02,39.03,38.95,38.96,518488.0,33.8472,33.8559,33.7865,33.7952,518488.0
2019-06-10 13:30:00,38.96,38.99,38.9,38.98,463955.0,33.7952,33.8212,33.7431,33.8125,463955.0
2019-06-10 14:00:00,38.98,38.98,38.85,38.86,383200.0,33.8125,33.8125,33.6998,33.7084,383200.0
2019-06-10 14:30:00,38.85,38.97,38.85,38.97,356437.0,33.6998,33.8039,33.6998,33.8039,356437.0
2019-06-10 15:00:00,38.96,39.0,38.89,38.89,324872.0,33.7952,33.8299,33.7345,33.7345,324872.0
2019-06-10 15:30:00,38.89,38.95,38.8,38.81,1312171.0,33.7345,33.7865,33.6564,33.6651,1312171.0
2019-06-11 09:30:00,38.97,38.97,38.77,38.89,784751.0,33.8039,33.8039,33.6304,33.7345,784751.0
2019-06-11 10:00:00,38.9,38.93,38.79,38.82,303438.0,33.7431,33.7692,33.6477,33.6737,303438.0
2019-06-11 10:30:00,38.82,38.86,38.78,38.81,341679.0,33.6737,33.7084,33.6391,33.6651,341679.0
2019-06-11 11:00:00,38.8,38.85,38.79,38.81,209863.0,33.6564,33.6998,33.6477,33.6651,209863.0
2019-06-11 11:30:00,38.81,38.85,38.76,38.79,364092.0,33.6651,33.6998,33.6217,33.6477,364092.0
2019-06-11 12:00:00,38.78,38.82,38.74,38.8,295709.0,33.6391,33.6737,33.6044,33.6564,295709.0
2019-06-11 12:30:00,38.8,38.83,38.76,38.8,307155.0,33.6564,33.6824,33.6217,33.6564,307155.0
2019-06-11 13:00:00,38.79,38.87,38.77,38.86,210716.0,33.6477,33.7171,33.6304,33.7084,210716.0
2019-06-11 13:30:00,38.86,38.96,38.84,38.94,909293.0,33.7084,33.7952,33.6911,33.7778,909293.0
2019-06-11 14:00:00,38.94,39.0,38.91,38.94,1186454.0,33.7778,33.8299,33.7518,33.7778,1186454.0
2019-06-11 14:30:00,38.94,38.95,38.87,38.91,280114.0,33.7778,33.7865,33.7171,33.7518,280114.0
2019-06-11 15:00:00,38.91,38.95,38.87,38.93,323001.0,33.7518,33.7865,33.7171,33.7692,323001.0
2019-06-11 15:30:00,38.93,38.96,38.87,38.87,1299573.0,33.7692,33.7952,33.7171,33.7171,1299573.0
2019-06-12 09:30:00,38.99,39.38,38.95,39.34,901872.0,33.8212,34.1595,33.7865,34.1248,901872.0
2019-06-12 10:00:00,39.34,39.46,39.26,39.41,830772.0,34.1248,34.2289,34.0554,34.1855,830772.0
2019-06-12 10:30:00,39.41,39.55,39.36,39.46,761174.0,34.1855,34.307,34.1422,34.2289,761174.0
2019-06-12 11:00:00,39.46,39.59,39.4,39.51,430046.0,34.2289,34.3417,34.1769,34.2723,430046.0
2019-06-12 11:30:00,39.51,39.74,39.51,39.73,400343.0,34.2723,34.4718,34.2723,34.4631,400343.0
2019-06-12 12:00:00,39.73,39.93,39.7,39.86,434261.0,34.4631,34.6366,34.4371,34.5759,434261.0
2019-06-12 12:30:00,39.86,39.93,39.79,39.91,269123.0,34.5759,34.6366,34.5152,34.6193,269123.0
2019-06-12 13:00:00,39.91,39.99,39.88,39.98,370567.0,34.6193,34.6886,34.5932,34.68,370567.0
2019-06-12 13:30:00,39.98,40.04,39.91,39.97,707079.0,34.68,34.732,34.6193,34.6713,707079.0
2019-06-12 14:00:00,39.97,40.01,39.73,39.75,454996.0,34.6713,34.706,34.4631,34.4805,454996.0
2019-06-12 14:30:00,39.75,39.76,39.55,39.58,499658.0,34.4805,34.4891,34.307,34.333,499658.0
2019-06-12 15:00:00,39.58,39.59,39.47,39.53,515349.0,34.333,34.3417,34.2376,34.2896,515349.0
2019-06-12 15:30:00,39.52,39.57,39.49,39.53,998803.0,34.281,34.3243,34.2549,34.2896,998803.0
2019-06-13 09:30:00,39.82,39.86,39.5,39.75,492685.0,34.5412,34.5759,34.2636,34.4805,492685.0
2019-06-13 10:00:00,39.75,39.87,39.72,39.8,371509.0,34.4805,34.5846,34.4544,34.5238,371509.0
2019-06-13 10:30:00,39.8,39.82,39.74,39.76,254638.0,34.5238,34.5412,34.4718,34.4891,254638.0
2019-06-13 11:00:00,39.77,39.86,39.72,39.84,264578.0,34.4978,34.5759,34.4544,34.5585,264578.0
2019-06-13 11:30:00,39.84,39.86,39.81,39.84,181254.0,34.5585,34.5759,34.5325,34.5585,181254.0
2019-06-13 12:00:00,39.84,39.87,39.82,39.83,184734.0,34.5585,34.5846,34.5412,34.5499,184734.0
2019-06-13 12:30:00,39.83,39.93,39.82,39.93,156938.0,34.5499,34.6366,34.5412,34.6366,156938.0
2019-06-13 13:00:00,39.93,39.99,39.91,39.98,143267.0,34.6366,34.6886,34.6193,34.68,143267.0
2019-06-13 13:30:00,39.99,40.04,39.94,40.0,247587.0,34.6886,34.732,34.6453,34.6973,247587.0
2019-06-13 14:00:00,40.0,40.14,39.97,40.13,439234.0,34.6973,34.8188,34.6713,34.8101,439234.0
2019-06-13 14:30:00,40.13,40.32,40.12,40.31,465698.0,34.8101,34.9749,34.8014,34.9662,465698.0
2019-06-13 15:00:00,40.3,40.31,40.21,40.22,493612.0,34.9576,34.9662,34.8795,34.8882,493612.0
2019-06-13 15:30:00,40.22,40.28,40.16,40.27,1109452.0,34.8882,34.9402,34.8361,34.9315,1109452.0
2019-06-14 09:30:00,40.08,40.2,39.78,39.79,414526.0,34.7667,34.8708,34.5065,34.5152,414526.0
2019-06-14 10:00:00,39.78,39.96,39.77,39.83,268509.0,34.5065,34.6626,34.4978,34.5499,268509.0
2019-06-14 10:30:00,39.84,40.03,39.8,40.01,328204.0,34.5585,34.7233,34.5238,34.706,328204.0
2019-06-14 11:00:00,40.01,40.06,39.93,40.02,241024.0,34.706,34.7494,34.6366,34.7147,241024.0
2019-06-14 11:30:00,40.02,40.07,39.98,40.04,162661.0,34.7147,34.758,34.68,34.732,162661.0
2019-06-14 12:00:00,40.05,40.06,39.96,40.02,139507.0,34.7407,34.7494,34.6626,34.7147,139507.0
2019-06-14 12:30:00,40.01,40.04,39.89,39.9,233335.0,34.706,34.732,34.6019,34.6106,233335.0
2019-06-14 13:00:00,39.89,39.91,39.86,39.88,278668.0,34.6019,34.6193,34.5759,34.5932,278668.0
2019-06-14 13:30:00,39.87,39.89,39.82,39.85,271049.0,34.5846,34.6019,34.5412,34.5672,271049.0
2019-06-14 14:00:00,39.84,39.91,39.81,39.87,235579.0,34.5585,34.6193,34.5325,34.5846,235579.0
2019-06-14 14:30:00,39.87,39.94,39.86,39.92,223825.0,34.5846,34.6453,34.5759,34.6279,223825.0
2019-06-14 15:00:00,39.92,40.05,39.92,40.02,278589.0,34.6279,34.7407,34.6279,34.7147,278589.0
2019-06-14 15:30:00,40.02,40.08,39.96,39.97,925554.0,34.7147,34.7667,34.6626,34.6713,925554.0
2019-06-17 09:30:00,40.05,40.1,39.46,39.5,370971.0,34.7407,34.7841,34.2289,34.2636,370971.0
2019-06-17 10:00:00,39.5,39.71,39.47,39.59,596201.0,34.2636,34.4458,34.2376,34.3417,596201.0
2019-06-17 10:30:00,39.59,39.6,39.51,39.55,342600.0,34.3417,34.3503,34.2723,34.307,342600.0
2019-06-17 11:00:00,39.54,39.61,39.53,39.55,338932.0,34.2983,34.359,34.2896,34.307,338932.0
2019-06-17 11:30:00,39.55,39.57,39.46,39.47,270065.0,34.307,34.3243,34.2289,34.2376,270065.0
2019-06-17 12:00:00,39.47,39.48,39.35,39.39,281576.0,34.2376,34.2463,34.1335,34.1682,281576.0
2019-06-17 12:30:00,39.38,39.46,39.38,39.39,197323.0,34.1595,34.2289,34.1595,34.1682,197323.0
2019-06-17 13:00:00,39.39,39.41,39.24,39.24,357689.0,34.1682,34.1855,34.0381,34.0381,357689.0
2019-06-17 13:30:00,39.24,39.31,39.22,39.23,239535.0,34.0381,34.0988,34.0207,34.0294,239535.0
2019-06-17 14:00:00,39.23,39.27,39.21,39.24,260853.0,34.0294,34.0641,34.012,34.0381,260853.0
2019-06-17 14:30:00,39.25,39.3,39.24,39.26,250694.0,34.0467,34.0901,34.0381,34.0554,250694.0
2019-06-17 15:00:00,39.25,39.26,39.19,39.25,275676.0,34.0467,34.0554,33.9947,34.0467,275676.0
2019-06-17 15:30:00,39.25,39.28,39.16,39.18,1247540.0,34.0467,34.0728,33.9687,33.986,1247540.0
2019-06-18 09:30:00,39.46,39.79,39.28,39.7,784162.0,34.2289,34.5152,34.0728,34.4371,784162.0
2019-06-18 10:00:00,39.7,39.99,39.68,39.87,653957.0,34.4371,34.6886,34.4197,34.5846,653957.0
2019-06-18 10:30:00,39.87,39.92,39.82,39.92,270686.0,34.5846,34.6279,34.5412,34.6279,270686.0
2019-06-18 11:00:00,39.91,39.99,39.89,39.94,244991.0,34.6193,34.6886,34.6019,34.6453,244991.0
2019-06-18 11:30:00,39.94,39.94,39.67,39.67,490211.0,34.6453,34.6453,34.4111,34.4111,490211.0
2019-06-18 12:00:00,39.67,39.74,39.61,39.67,480593.0,34.4111,34.4718,34.359,34.4111,480593.0
2019-06-18 12:30:00,39.67,39.7,39.64,39.65,145469.0,34.4111,34.4371,34.385,34.3937,145469.0
2019-06-18 13:00:00,39.64,39.64,39.52,39.61,167569.0,34.385,34.385,34.281,34.359,167569.0
2019-06-18 13:30:00,39.6,39.7,39.59,39.66,188177.0,34.3503,34.4371,34.3417,34.4024,188177.0
2019-06-18 14:00:00,39.66,39.77,39.65,39.74,296996.0,34.4024,34.4978,34.3937,34.4718,296996.0
2019-06-18 14:30:00,39.73,39.78,39.7,39.77,440636.0,34.4631,34.5065,34.4371,34.4978,440636.0
2019-06-18 15:00:00,39.78,39.81,39.7,39.74,355057.0,34.5065,34.5325,34.4371,34.4718,355057.0
2019-06-18 15:30:00,39.73,39.74,39.58,39.67,965440.0,34.4631,34.4718,34.333,34.4111,965440.0
2019-06-19 09:30:00,39.58,39.66,39.38,39.43,243766.0,34.333,34.4024,34.1595,34.2029,243766.0
2019-06-19 10:00:00,39.43,39.44,39.13,39.14,290825.0,34.2029,34.2116,33.9427,33.9513,290825.0
2019-06-19 10:30:00,39.15,39.17,39.0,39.03,399573.0,33.96,33.9774,33.8299,33.8559,399573.0
2019-06-19 11:00:00,39.03,39.05,38.84,38.92,493602.0,33.8559,33.8733,33.6911,33.7605,493602.0
2019-06-19 11:30:00,38.93,38.95,38.77,38.84,399345.0,33.7692,33.7865,33.6304,33.6911,399345.0
2019-06-19 12:00:00,38.84,38.85,38.76,38.81,131338.0,33.6911,33.6998,33.6217,33.6651,131338.0
2019-06-19 12:30:00,38.81,38.89,38.78,38.88,128362.0,33.6651,33.7345,33.6391,33.7258,128362.0
2019-06-19 13:00:00,38.88,38.97,38.87,38.95,119736.0,33.7258,33.8039,33.7171,33.7865,119736.0
2019-06-19 13:30:00,38.95,39.04,38.87,39.03,226369.0,33.7865,33.8646,33.7171,33.8559,226369.0
2019-06-19 14:00:00,39.04,39.14,38.89,38.99,875315.0,33.8646,33.9513,33.7345,33.8212,875315.0
2019-06-19 14:30:00,39.0,39.17,38.99,39.12,316971.0,33.8299,33.9774,33.8212,33.934,316971.0
2019-06-19 15:00:00,39.12,39.16,39.0,39.09,694639.0,33.934,33.9687,33.8299,33.908,694639.0
2019-06-19 15:30:00,39.09,39.11,39.0,39.07,804999.0,33.908,33.9253,33.8299,33.8906,804999.0
2019-06-20 09:30:00,39.31,39.5,39.28,39.44,531008.0,34.0988,34.2636,34.0728,34.2116,531008.0
2019-06-20 10:00:00,39.44,39.48,39.29,39.45,413373.0,34.2116,34.2463,34.0814,34.2202,413373.0
2019-06-20 10:30:00,39.45,39.51,39.29,39.5,380132.0,34.2202,34.2723,34.0814,34.2636,380132.0
2019-06-20 11:00:00,39.49,39.53,39.23,39.26,454312.0,34.2549,34.2896,34.0294,34.0554,454312.0
2019-06-20 11:30:00,39.27,39.28,39.19,39.23,191297.0,34.0641,34.0728,33.9947,34.0294,191297.0
2019-06-20 12:00:00,39.23,39.28,39.15,39.27,209767.0,34.0294,34.0728,33.96,34.0641,209767.0
2019-06-20 12:30:00,39.27,39.36,39.24,39.34,165017.0,34.0641,34.1422,34.0381,34.1248,165017.0
2019-06-20 13:00:00,39.34,39.45,39.31,39.45,306958.0,34.1248,34.2202,34.0988,34.2202,306958.0
2019-06-20 13:30:00,39.45,39.48,39.27,39.39,377829.0,34.2202,34.2463,34.0641,34.1682,377829.0
2019-06-20 14:00:00,39.38,39.54,39.36,39.45,435395.0,34.1595,34.2983,34.1422,34.2202,435395.0
2019-06-20 14:30:00,39.46,39.57,39.45,39.53,286194.0,34.2289,34.3243,34.2202,34.2896,286194.0
2019-06-20 15:00:00,39.53,39.73,39.5,39.73,900481.0,34.2896,34.4631,34.2636,34.4631,900481.0
2019-06-20 15:30:00,39.73,39.82,39.66,39.71,1290939.0,34.4631,34.5412,34.4024,34.4458,1290939.0
2019-06-21 09:30:00,39.46,39.57,39.29,39.53,963182.0,34.4509,34.5469,34.3025,34.512,963182.0
2019-06-21 10:00:00,39.54,39.57,39.45,39.51,297030.0,34.5207,34.5469,34.4422,34.4945,297030.0
2019-06-21 10:30:00,39.5,39.58,39.45,39.58,369748.0,34.4858,34.5557,34.4422,34.5557,369748.0
2019-06-21 11:00:00,39.58,39.83,39.57,39.78,389858.0,34.5557,34.7739,34.5469,34.7303,389858.0
2019-06-21 11:30:00,39.78,39.87,39.76,39.83,362130.0,34.7303,34.8088,34.7128,34.7739,362130.0
2019-06-21 12:00:00,39.83,39.84,39.72,39.73,431860.0,34.7739,34.7827,34.6779,34.6866,431860.0
2019-06-21 12:30:00,39.72,39.81,39.71,39.8,287591.0,34.6779,34.7565,34.6692,34.7477,287591.0
2019-06-21 13:00:00,39.8,39.81,39.67,39.73,243927.0,34.7477,34.7565,34.6342,34.6866,243927.0
2019-06-21 13:30:00,39.73,39.85,39.72,39.84,227046.0,34.6866,34.7914,34.6779,34.7827,227046.0
2019-06-21 14:00:00,39.85,39.93,39.84,39.9,593080.0,34.7914,34.8612,34.7827,34.835,593080.0
2019-06-21 14:30:00,39.9,39.91,39.82,39.85,544285.0,34.835,34.8438,34.7652,34.7914,544285.0
2019-06-21 15:00:00,39.85,39.86,39.76,39.8,605524.0,34.7914,34.8001,34.7128,34.7477,605524.0
2019-06-21 15:30:00,39.8,40.05,39.76,40.02,2358943.0,34.7477,34.966,34.7128,34.9398,2358943.0
2019-06-24 09:30:00,39.99,40.31,39.86,40.29,510111.0,34.9136,35.193,34.8001,35.1755,510111.0
2019-06-24 10:00:00,40.29,40.72,40.29,40.72,928451.0,35.1755,35.5509,35.1755,35.5509,928451.0
2019-06-24 10:30:00,40.73,40.8,40.67,40.76,653377.0,35.5597,35.6208,35.5073,35.5859,653377.0
2019-06-24 11:00:00,40.76,40.88,40.68,40.86,495158.0,35.5859,35.6906,35.516,35.6732,495158.0
2019-06-24 11:30:00,40.86,40.86,40.71,40.73,441856.0,35.6732,35.6732,35.5422,35.5597,441856.0
2019-06-24 12:00:00,40.73,40.82,40.72,40.81,323492.0,35.5597,35.6383,35.5509,35.6295,323492.0
2019-06-24 12:30:00,40.81,40.82,40.64,40.66,393620.0,35.6295,35.6383,35.4811,35.4986,393620.0
2019-06-24 13:00:00,40.66,40.66,40.55,40.58,336543.0,35.4986,35.4986,35.4025,35.4287,336543.0
2019-06-24 13:30:00,40.58,40.66,40.56,40.61,214343.0,35.4287,35.4986,35.4113,35.4549,214343.0
2019-06-24 14:00:00,40.61,40.62,40.51,40.53,231262.0,35.4549,35.4636,35.3676,35.3851,231262.0
2019-06-24 14:30:00,40.52,40.6,40.5,40.54,328147.0,35.3763,35.4462,35.3589,35.3938,328147.0
2019-06-24 15:00:00,40.54,40.65,40.51,40.63,343082.0,35.3938,35.4898,35.3676,35.4724,343082.0
2019-06-24 15:30:00,40.63,40.64,40.44,40.44,1087290.0,35.4724,35.4811,35.3065,35.3065,1087290.0
2019-06-25 09:30:00,40.6,40.89,40.48,40.82,531528.0,35.4462,35.6994,35.3414,35.6383,531528.0
2019-06-25 10:00:00,40.82,41.01,40.78,40.85,715356.0,35.6383,35.8041,35.6033,35.6644,715356.0
2019-06-25 10:30:00,40.84,40.94,40.51,40.54,335692.0,35.6557,35.743,35.3676,35.3938,335692.0
2019-06-25 11:00:00,40.53,40.55,40.41,40.43,306775.0,35.3851,35.4025,35.2803,35.2978,306775.0
2019-06-25 11:30:00,40.43,40.53,40.43,40.5,197760.0,35.2978,35.3851,35.2978,35.3589,197760.0
2019-06-25 12:00:00,40.5,40.64,40.47,40.54,248567.0,35.3589,35.4811,35.3327,35.3938,248567.0
2019-06-25 12:30:00,40.54,40.56,40.43,40.44,275104.0,35.3938,35.4113,35.2978,35.3065,275104.0
2019-06-25 13:00:00,40.44,40.57,40.38,40.55,207790.0,35.3065,35.42,35.2541,35.4025,207790.0
2019-06-25 13:30:00,40.54,40.66,40.53,40.59,277139.0,35.3938,35.4986,35.3851,35.4375,277139.0
2019-06-25 14:00:00,40.59,40.64,40.56,40.64,335370.0,35.4375,35.4811,35.4113,35.4811,335370.0
2019-06-25 14:30:00,40.63,40.64,40.52,40.55,238886.0,35.4724,35.4811,35.3763,35.4025,238886.0
2019-06-25 15:00:00,40.55,40.66,40.47,40.63,366200.0,35.4025,35.4986,35.3327,35.4724,366200.0
2019-06-25 15:30:00,40.62,40.63,40.51,40.58,776337.0,35.4636,35.4724,35.3676,35.4287,776337.0
2019-06-26 09:30:00,40.55,40.73,40.41,40.71,293675.0,35.4025,35.5597,35.2803,35.5422,293675.0
2019-06-26 10:00:00,40.7,40.7,40.48,40.52,207590.0,35.5335,35.5335,35.3414,35.3763,207590.0
2019-06-26 10:30:00,40.52,40.72,40.46,40.72,253676.0,35.3763,35.5509,35.324,35.5509,253676.0
2019-06-26 11:00:00,40.72,40.81,40.56,40.63,273495.0,35.5509,35.6295,35.4113,35.4724,273495.0
2019-06-26 11:30:00,40.63,40.69,40.59,40.69,136353.0,35.4724,35.5248,35.4375,35.5248,136353.0
2019-06-26 12:00:00,40.69,40.7,40.63,40.69,133324.0,35.5248,35.5335,35.4724,35.5248,133324.0
2019-06-26 12:30:00,40.7,40.76,40.68,40.7,119179.0,35.5335,35.5859,35.516,35.5335,119179.0
2019-06-26 13:00:00,40.71,40.78,40.7,40.75,235934.0,35.5422,35.6033,35.5335,35.5771,235934.0
2019-06-26 13:30:00,40.75,40.78,40.72,40.77,197832.0,35.5771,35.6033,35.5509,35.5946,197832.0
2019-06-26 14:00:00,40.78,40.83,40.73,40.73,226098.0,35.6033,35.647,35.5597,35.5597,226098.0
2019-06-26 14:30:00,40.73,40.75,40.64,40.67,162025.0,35.5597,35.5771,35.4811,35.5073,162025.0
2019-06-26 15:00:00,40.68,40.73,40.64,40.68,205561.0,35.516,35.5597,35.4811,35.516,205561.0
2019-06-26 15:30:00,40.67,40.76,40.62,40.63,587490.0,35.5073,35.5859,35.4636,35.4724,587490.0
2019-06-27 09:30:00,40.62,40.67,40.46,40.56,207263.0,35.4636,35.5073,35.324,35.4113,207263.0
2019-06-27 10:00:00,40.57,40.67,40.52,40.62,168891.0,35.42,35.5073,35.3763,35.4636,168891.0
2019-06-27 10:30:00,40.63,40.67,40.55,40.57,159119.0,35.4724,35.5073,35.4025,35.42,159119.0
2019-06-27 11:00:00,40.57,40.59,40.42,40.52,216345.0,35.42,35.4375,35.289,35.3763,216345.0
2019-06-27 11:30:00,40.52,40.6,40.5,40.57,127380.0,35.3763,35.4462,35.3589,35.42,127380.0
2019-06-27 12:00:00,40.57,40.62,40.54,40.56,307090.0,35.42,35.4636,35.3938,35.4113,307090.0
2019-06-27 12:30:00,40.57,40.61,40.46,40.48,484515.0,35.42,35.4549,35.324,35.3414,484515.0
2019-06-27 13:00:00,40.48,40.6,40.48,40.55,241115.0,35.3414,35.4462,35.3414,35.4025,241115.0
2019-06-27 13:30:00,40.55,40.57,40.49,40.53,290801.0,35.4025,35.42,35.3501,35.3851,290801.0
2019-06-27 14:00:00,40.52,40.6,40.51,40.57,453016.0,35.3763,35.4462,35.3676,35.42,453016.0
2019-06-27 14:30:00,40.57,40.58,40.5,40.5,203103.0,35.42,35.4287,35.3589,35.3589,203103.0
2019-06-27 15:00:00,40.51,40.57,40.44,40.46,429075.0,35.3676,35.42,35.3065,35.324,429075.0
2019-06-27 15:30:00,40.45,40.54,40.38,40.52,817818.0,35.3152,35.3938,35.2541,35.3763,817818.0
2019-06-28 09:30:00,40.61,40.84,40.52,40.83,147905.0,35.4549,35.6557,35.3763,35.647,147905.0
2019-06-28 10:00:00,40.83,40.94,40.75,40.94,147829.0,35.647,35.743,35.5771,35.743,147829.0
2019-06-28 10:30:00,40.94,41.0,40.89,40.94,254708.0,35.743,35.7954,35.6994,35.743,254708.0
2019-06-28 11:00:00,40.93,41.1,40.93,41.09,197872.0,35.7343,35.8827,35.7343,35.874,197872.0
2019-06-28 11:30:00,41.09,41.22,41.07,41.18,173681.0,35.874,35.9875,35.8565,35.9526,173681.0
2019-06-28 12:00:00,41.18,41.25,41.12,41.24,149970.0,35.9526,36.0137,35.9002,36.0049,149970.0
2019-06-28 12:30:00,41.23,41.4,41.23,41.37,329890.0,35.9962,36.1446,35.9962,36.1184,329890.0
2019-06-28 13:00:00,41.36,41.4,41.26,41.27,145261.0,36.1097,36.1446,36.0224,36.0311,145261.0
2019-06-28 13:30:00,41.27,41.34,41.23,41.23,166199.0,36.0311,36.0922,35.9962,35.9962,166199.0
2019-06-28 14:00:00,41.23,41.25,41.2,41.22,148758.0,35.9962,36.0137,35.97,35.9875,148758.0
2019-06-28 14:30:00,41.23,41.31,41.21,41.24,233460.0,35.9962,36.0661,35.9787,36.0049,233460.0
2019-06-28 15:00:00,41.24,41.27,41.2,41.22,188026.0,36.0049,36.0311,35.97,35.9875,188026.0
2019-06-28 15:30:00,41.22,41.37,41.2,41.3,683237.0,35.9875,36.1184,35.97,36.0573,683237.0
2019-07-01 09:30:00,41.68,41.74,41.47,41.55,306986.0,36.3891,36.4415,36.2057,36.2756,306986.0
2019-07-01 10:00:00,41.56,41.81,41.56,41.71,320413.0,36.2843,36.5026,36.2843,36.4153,320413.0
2019-07-01 10:30:00,41.72,41.72,41.6,41.66,166585.0,36.424,36.424,36.3192,36.3716,166585.0
2019-07-01 11:00:00,41.66,41.69,41.56,41.61,130884.0,36.3716,36.3978,36.2843,36.328,130884.0
2019-07-01 11:30:00,41.61,41.67,41.57,41.67,158165.0,36.328,36.3804,36.293,36.3804,158165.0
2019-07-01 12:00:00,41.67,41.78,41.66,41.71,130814.0,36.3804,36.4764,36.3716,36.4153,130814.0
2019-07-01 12:30:00,41.71,41.74,41.64,41.73,157706.0,36.4153,36.4415,36.3542,36.4327,157706.0
2019-07-01 13:00:00,41.73,41.79,41.69,41.77,187574.0,36.4327,36.4851,36.3978,36.4677,187574.0
2019-07-01 13:30:00,41.77,41.78,41.65,41.7,184311.0,36.4677,36.4764,36.3629,36.4065,184311.0
2019-07-01 14:00:00,41.71,41.74,41.65,41.69,127463.0,36.4153,36.4415,36.3629,36.3978,127463.0
2019-07-01 14:30:00,41.69,41.79,41.67,41.76,185277.0,36.3978,36.4851,36.3804,36.4589,185277.0
2019-07-01 15:00:00,41.77,41.87,41.76,41.84,214878.0,36.4677,36.555,36.4589,36.5288,214878.0
2019-07-01 15:30:00,41.85,41.91,41.83,41.91,521369.0,36.5375,36.5899,36.52,36.5899,521369.0
2019-07-02 09:30:00,41.89,41.9,41.62,41.78,195294.0,36.5724,36.5812,36.3367,36.4764,195294.0
2019-07-02 10:00:00,41.79,41.97,41.77,41.97,175266.0,36.4851,36.6423,36.4677,36.6423,175266.0
2019-07-02 10:30:00,41.96,42.07,41.93,42.0,282602.0,36.6335,36.7296,36.6073,36.6685,282602.0
2019-07-02 11:00:00,41.99,42.03,41.92,41.96,166483.0,36.6597,36.6947,36.5986,36.6335,166483.0
2019-07-02 11:30:00,41.96,41.97,41.86,41.94,139583.0,36.6335,36.6423,36.5462,36.6161,139583.0
2019-07-02 12:00:00,41.94,41.95,41.78,41.8,202855.0,36.6161,36.6248,36.4764,36.4939,202855.0
2019-07-02 12:30:00,41.81,41.83,41.74,41.8,144387.0,36.5026,36.52,36.4415,36.4939,144387.0
2019-07-02 13:00:00,41.8,41.84,41.75,41.77,247929.0,36.4939,36.5288,36.4502,36.4677,247929.0
2019-07-02 13:30:00,41.77,41.78,41.71,41.76,271857.0,36.4677,36.4764,36.4153,36.4589,271857.0
2019-07-02 14:00:00,41.76,41.8,41.7,41.73,238400.0,36.4589,36.4939,36.4065,36.4327,238400.0
2019-07-02 14:30:00,41.73,41.74,41.58,41.6,322775.0,36.4327,36.4415,36.3018,36.3192,322775.0
2019-07-02 15:00:00,41.6,41.74,41.6,41.7,338128.0,36.3192,36.4415,36.3192,36.4065,338128.0
2019-07-02 15:30:00,41.69,41.77,41.61,41.65,823860.0,36.3978,36.4677,36.328,36.3629,823860.0
2019-07-03 09:30:00,41.68,41.73,41.56,41.64,335684.0,36.3891,36.4327,36.2843,36.3542,335684.0
2019-07-03 10:00:00,41.64,41.79,41.59,41.64,427326.0,36.3542,36.4851,36.3105,36.3542,427326.0
2019-07-03 10:30:00,41.63,41.75,41.62,41.64,260661.0,36.3454,36.4502,36.3367,36.3542,260661.0
2019-07-03 11:00:00,41.64,41.79,41.63,41.77,209118.0,36.3542,36.4851,36.3454,36.4677,209118.0
2019-07-03 11:30:00,41.77,41.88,41.74,41.87,202861.0,36.4677,36.5637,36.4415,36.555,202861.0
2019-07-03 12:00:00,41.87,41.9,41.85,41.9,190568.0,36.555,36.5812,36.5375,36.5812,190568.0
2019-07-03 12:30:00,41.9,41.94,41.8,41.82,438442.0,36.5812,36.6161,36.4939,36.5113,438442.0
2019-07-05 09:30:00,41.3,41.55,41.26,41.52,354976.0,36.0573,36.2756,36.0224,36.2494,354976.0
2019-07-05 10:00:00,41.52,41.54,41.39,41.41,145858.0,36.2494,36.2669,36.1359,36.1534,145858.0
2019-07-05 10:30:00,41.41,41.44,41.25,41.34,239463.0,36.1534,36.1796,36.0137,36.0922,239463.0
2019-07-05 11:00:00,41.35,41.57,41.31,41.55,244146.0,36.101,36.293,36.0661,36.2756,244146.0
2019-07-05 11:30:00,41.55,41.66,41.53,41.62,128554.0,36.2756,36.3716,36.2581,36.3367,128554.0
2019-07-05 12:00:00,41.62,41.68,41.59,41.66,73837.0,36.3367,36.3891,36.3105,36.3716,73837.0
2019-07-05 12:30:00,41.66,41.69,41.64,41.68,60174.0,36.3716,36.3978,36.3542,36.3891,60174.0
2019-07-05 13:00:00,41.69,41.73,41.68,41.71,110963.0,36.3978,36.4327,36.3891,36.4153,110963.0
2019-07-05 13:30:00,41.71,41.75,41.7,41.74,100681.0,36.4153,36.4502,36.4065,36.4415,100681.0
2019-07-05 14:00:00,41.73,41.78,41.71,41.74,93663.0,36.4327,36.4764,36.4153,36.4415,93663.0
2019-07-05 14:30:00,41.75,41.83,41.75,41.82,110853.0,36.4502,36.52,36.4502,36.5113,110853.0
2019-07-05 15:00:00,41.82,41.88,41.78,41.88,105563.0,36.5113,36.5637,36.4764,36.5637,105563.0
2019-07-05 15:30:00,41.88,41.9,41.76,41.87,451818.0,36.5637,36.5812,36.4589,36.555,451818.0
2019-07-08 09:30:00,42.0,42.07,41.73,41.98,399267.0,36.6685,36.7296,36.4327,36.651,399267.0
2019-07-08 10:00:00,41.98,42.18,41.91,41.93,210135.0,36.651,36.8256,36.5899,36.6073,210135.0
2019-07-08 10:30:00,41.93,41.93,41.69,41.73,287033.0,36.6073,36.6073,36.3978,36.4327,287033.0
2019-07-08 11:00:00,41.73,41.77,41.61,41.63,301800.0,36.4327,36.4677,36.328,36.3454,301800.0
2019-07-08 11:30:00,41.62,41.77,41.61,41.66,263119.0,36.3367,36.4677,36.328,36.3716,263119.0
2019-07-08 12:00:00,41.66,41.71,41.61,41.71,197711.0,36.3716,36.4153,36.328,36.4153,197711.0
2019-07-08 12:30:00,41.71,41.72,41.54,41.63,384572.0,36.4153,36.424,36.2669,36.3454,384572.0
2019-07-08 13:00:00,41.63,41.66,41.6,41.64,163778.0,36.3454,36.3716,36.3192,36.3542,163778.0
2019-07-08 13:30:00,41.64,41.66,41.51,41.52,316714.0,36.3542,36.3716,36.2407,36.2494,316714.0
2019-07-08 14:00:00,41.52,41.61,41.52,41.57,211554.0,36.2494,36.328,36.2494,36.293,211554.0
2019-07-08 14:30:00,41.57,41.6,41.49,41.59,534957.0,36.293,36.3192,36.2232,36.3105,534957.0
2019-07-08 15:00:00,41.6,41.63,41.57,41.6,345202.0,36.3192,36.3454,36.293,36.3192,345202.0
2019-07-08 15:30:00,41.61,41.75,41.57,41.69,663943.0,36.328,36.4502,36.293,36.3978,663943.0
2019-07-09 09:30:00,41.66,41.7,41.44,41.62,142165.0,36.3716,36.4065,36.1796,36.3367,142165.0
2019-07-09 10:00:00,41.63,41.65,41.47,41.54,167203.0,36.3454,36.3629,36.2057,36.2669,167203.0
2019-07-09 10:30:00,41.54,41.68,41.53,41.65,152825.0,36.2669,36.3891,36.2581,36.3629,152825.0
2019-07-09 11:00:00,41.65,41.71,41.62,41.7,181347.0,36.3629,36.4153,36.3367,36.4065,181347.0
2019-07-09 11:30:00,41.69,41.7,41.62,41.69,212028.0,36.3978,36.4065,36.3367,36.3978,212028.0
2019-07-09 12:00:00,41.68,41.76,41.66,41.76,263146.0,36.3891,36.4589,36.3716,36.4589,263146.0
2019-07-09 12:30:00,41.76,41.8,41.66,41.7,263424.0,36.4589,36.4939,36.3716,36.4065,263424.0
2019-07-09 13:00:00,41.7,41.7,41.58,41.64,225321.0,36.4065,36.4065,36.3018,36.3542,225321.0
2019-07-09 13:30:00,41.63,41.64,41.56,41.61,139626.0,36.3454,36.3542,36.2843,36.328,139626.0
2019-07-09 14:00:00,41.6,41.72,41.58,41.66,139874.0,36.3192,36.424,36.3018,36.3716,139874.0
2019-07-09 14:30:00,41.65,41.68,41.61,41.66,112326.0,36.3629,36.3891,36.328,36.3716,112326.0
2019-07-09 15:00:00,41.66,41.69,41.62,41.69,145442.0,36.3716,36.3978,36.3367,36.3978,145442.0
2019-07-09 15:30:00,41.69,41.76,41.65,41.67,779199.0,36.3978,36.4589,36.3629,36.3804,779199.0
2019-07-10 09:30:00,41.68,41.89,41.58,41.72,329596.0,36.3891,36.5724,36.3018,36.424,329596.0
2019-07-10 10:00:00,41.72,41.72,41.47,41.51,135125.0,36.424,36.424,36.2057,36.2407,135125.0
2019-07-10 10:30:00,41.52,41.61,41.46,41.61,215681.0,36.2494,36.328,36.197,36.328,215681.0
2019-07-10 11:00:00,41.6,41.66,41.55,41.57,158584.0,36.3192,36.3716,36.2756,36.293,158584.0
2019-07-10 11:30:00,41.57,41.58,41.5,41.51,162776.0,36.293,36.3018,36.2319,36.2407,162776.0
2019-07-10 12:00:00,41.52,41.57,41.43,41.51,113970.0,36.2494,36.293,36.1708,36.2407,113970.0
2019-07-10 12:30:00,41.51,41.59,41.48,41.57,154486.0,36.2407,36.3105,36.2145,36.293,154486.0
2019-07-10 13:00:00,41.57,41.6,41.53,41.53,125433.0,36.293,36.3192,36.2581,36.2581,125433.0
2019-07-10 13:30:00,41.53,41.55,41.51,41.52,138110.0,36.2581,36.2756,36.2407,36.2494,138110.0
2019-07-10 14:00:00,41.52,41.55,41.4,41.41,164549.0,36.2494,36.2756,36.1446,36.1534,164549.0
2019-07-10 14:30:00,41.41,41.47,41.41,41.44,149141.0,36.1534,36.2057,36.1534,36.1796,149141.0
2019-07-10 15:00:00,41.44,41.49,41.43,41.44,182420.0,36.1796,36.2232,36.1708,36.1796,182420.0
2019-07-10 15:30:00,41.44,41.46,41.3,41.33,644185.0,36.1796,36.197,36.0573,36.0835,644185.0
2019-07-11 09:30:00,41.41,41.54,41.36,41.44,238116.0,36.1534,36.2669,36.1097,36.1796,238116.0
2019-07-11 10:00:00,41.43,41.52,41.33,41.33,116899.0,36.1708,36.2494,36.0835,36.0835,116899.0
2019-07-11 10:30:00,41.34,41.42,41.19,41.25,376548.0,36.0922,36.1621,35.9613,36.0137,376548.0
2019-07-11 11:00:00,41.24,41.27,41.15,41.16,314058.0,36.0049,36.0311,35.9264,35.9351,314058.0
2019-07-11 11:30:00,41.15,41.24,41.1,41.16,498930.0,35.9264,36.0049,35.8827,35.9351,498930.0
2019-07-11 12:00:00,41.16,41.29,41.07,41.26,542323.0,35.9351,36.0486,35.8565,36.0224,542323.0
2019-07-11 12:30:00,41.26,41.31,41.22,41.3,105819.0,36.0224,36.0661,35.9875,36.0573,105819.0
2019-07-11 13:00:00,41.3,41.32,41.2,41.2,107055.0,36.0573,36.0748,35.97,35.97,107055.0
2019-07-11 13:30:00,41.2,41.21,41.08,41.15,263701.0,35.97,35.9787,35.8652,35.9264,263701.0
2019-07-11 14:00:00,41.15,41.2,41.15,41.19,145123.0,35.9264,35.97,35.9264,35.9613,145123.0
2019-07-11 14:30:00,41.19,41.28,41.19,41.25,184168.0,35.9613,36.0399,35.9613,36.0137,184168.0
2019-07-11 15:00:00,41.24,41.35,41.23,41.26,138114.0,36.0049,36.101,35.9962,36.0224,138114.0
2019-07-11 15:30:00,41.27,41.34,41.22,41.33,609525.0,36.0311,36.0922,35.9875,36.0835,609525.0
2019-07-12 09:30:00,41.26,41.52,41.19,41.21,676733.0,36.0224,36.2494,35.9613,35.9787,676733.0
2019-07-12 10:00:00,41.21,41.47,41.19,41.36,472580.0,35.9787,36.2057,35.9613,36.1097,472580.0
2019-07-12 10:30:00,41.36,41.4,41.31,41.31,256929.0,36.1097,36.1446,36.0661,36.0661,256929.0
2019-07-12 11:00:00,41.31,41.33,41.24,41.26,353061.0,36.0661,36.0835,36.0049,36.0224,353061.0
2019-07-12 11:30:00,41.26,41.33,41.22,41.26,339029.0,36.0224,36.0835,35.9875,36.0224,339029.0
2019-07-12 12:00:00,41.26,41.41,41.25,41.38,275934.0,36.0224,36.1534,36.0137,36.1272,275934.0
2019-07-12 12:30:00,41.39,41.45,41.3,41.45,484604.0,36.1359,36.1883,36.0573,36.1883,484604.0
2019-07-12 13:00:00,41.45,41.45,41.24,41.35,404746.0,36.1883,36.1883,36.0049,36.101,404746.0
2019-07-12 13:30:00,41.35,41.37,41.33,41.34,147398.0,36.101,36.1184,36.0835,36.0922,147398.0
2019-07-12 14:00:00,41.35,41.41,41.24,41.37,514213.0,36.101,36.1534,36.0049,36.1184,514213.0
2019-07-12 14:30:00,41.36,41.51,41.35,41.48,275051.0,36.1097,36.2407,36.101,36.2145,275051.0
2019-07-12 15:00:00,41.49,41.56,41.46,41.55,416791.0,36.2232,36.2843,36.197,36.2756,416791.0
2019-07-12 15:30:00,41.54,41.58,41.46,41.54,744570.0,36.2669,36.3018,36.197,36.2669,744570.0
2019-07-15 09:30:00,41.54,41.66,41.29,41.44,518274.0,36.2669,36.3716,36.0486,36.1796,518274.0
2019-07-15 10:00:00,41.44,41.65,41.41,41.61,265218.0,36.1796,36.3629,36.1534,36.328,265218.0
2019-07-15 10:30:00,41.62,41.67,41.4,41.56,427618.0,36.3367,36.3804,36.1446,36.2843,427618.0
2019-07-15 11:00:00,41.57,41.6,41.51,41.58,117331.0,36.293,36.3192,36.2407,36.3018,117331.0
2019-07-15 11:30:00,41.58,41.6,41.52,41.58,167088.0,36.3018,36.3192,36.2494,36.3018,167088.0
2019-07-15 12:00:00,41.58,41.61,41.56,41.59,134834.0,36.3018,36.328,36.2843,36.3105,134834.0
2019-07-15 12:30:00,41.59,41.63,41.58,41.63,120200.0,36.3105,36.3454,36.3018,36.3454,120200.0
2019-07-15 13:00:00,41.62,41.73,41.61,41.7,134271.0,36.3367,36.4327,36.328,36.4065,134271.0
2019-07-15 13:30:00,41.7,41.71,41.53,41.65,275288.0,36.4065,36.4153,36.2581,36.3629,275288.0
2019-07-15 14:00:00,41.66,41.79,41.66,41.76,143386.0,36.3716,36.4851,36.3716,36.4589,143386.0
2019-07-15 14:30:00,41.77,41.8,41.75,41.78,163646.0,36.4677,36.4939,36.4502,36.4764,163646.0
2019-07-15 15:00:00,41.78,41.79,41.72,41.75,165731.0,36.4764,36.4851,36.424,36.4502,165731.0
2019-07-15 15:30:00,41.75,41.85,41.74,41.84,723582.0,36.4502,36.5375,36.4415,36.5288,723582.0
2019-07-16 09:30:00,41.82,41.89,41.73,41.84,120279.0,36.5113,36.5724,36.4327,36.5288,120279.0
2019-07-16 10:00:00,41.84,41.88,41.72,41.86,142100.0,36.5288,36.5637,36.424,36.5462,142100.0
2019-07-16 10:30:00,41.87,41.88,41.73,41.78,136187.0,36.555,36.5637,36.4327,36.4764,136187.0
2019-07-16 11:00:00,41.79,41.87,41.77,41.87,115035.0,36.4851,36.555,36.4677,36.555,115035.0
2019-07-16 11:30:00,41.87,41.98,41.86,41.91,123305.0,36.555,36.651,36.5462,36.5899,123305.0
2019-07-16 12:00:00,41.9,41.93,41.83,41.88,149059.0,36.5812,36.6073,36.52,36.5637,149059.0
2019-07-16 12:30:00,41.88,41.91,41.84,41.9,114055.0,36.5637,36.5899,36.5288,36.5812,114055.0
2019-07-16 13:00:00,41.91,42.07,41.91,42.04,178977.0,36.5899,36.7296,36.5899,36.7034,178977.0
2019-07-16 13:30:00,42.03,42.1,42.02,42.05,157120.0,36.6947,36.7558,36.6859,36.7121,157120.0
2019-07-16 14:00:00,42.05,42.06,41.97,42.02,134205.0,36.7121,36.7208,36.6423,36.6859,134205.0
2019-07-16 14:30:00,42.02,42.11,41.99,42.09,140386.0,36.6859,36.7645,36.6597,36.747,140386.0
2019-07-16 15:00:00,42.09,42.11,42.01,42.07,449295.0,36.747,36.7645,36.6772,36.7296,449295.0
2019-07-16 15:30:00,42.07,42.15,42.04,42.05,541162.0,36.7296,36.7994,36.7034,36.7121,541162.0
2019-07-17 09:30:00,42.08,42.08,41.78,41.88,254556.0,36.7383,36.7383,36.4764,36.5637,254556.0
2019-07-17 10:00:00,41.89,41.96,41.8,41.82,196105.0,36.5724,36.6335,36.4939,36.5113,196105.0
2019-07-17 10:30:00,41.81,41.82,41.6,41.69,170819.0,36.5026,36.5113,36.3192,36.3978,170819.0
2019-07-17 11:00:00,41.69,41.75,41.67,41.73,171020.0,36.3978,36.4502,36.3804,36.4327,171020.0
2019-07-17 11:30:00,41.73,41.74,41.66,41.68,91267.0,36.4327,36.4415,36.3716,36.3891,91267.0
2019-07-17 12:00:00,41.68,41.69,41.53,41.55,108848.0,36.3891,36.3978,36.2581,36.2756,108848.0
2019-07-17 12:30:00,41.55,41.64,41.55,41.56,109978.0,36.2756,36.3542,36.2756,36.2843,109978.0
2019-07-17 13:00:00,41.57,41.62,41.48,41.55,188654.0,36.293,36.3367,36.2145,36.2756,188654.0
2019-07-17 13:30:00,41.56,41.6,41.42,41.43,245398.0,36.2843,36.3192,36.1621,36.1708,245398.0
2019-07-17 14:00:00,41.43,41.43,41.33,41.36,129205.0,36.1708,36.1708,36.0835,36.1097,129205.0
2019-07-17 14:30:00,41.36,41.36,41.23,41.27,136540.0,36.1097,36.1097,35.9962,36.0311,136540.0
2019-07-17 15:00:00,41.27,41.27,41.16,41.21,232541.0,36.0311,36.0311,35.9351,35.9787,232541.0
2019-07-17 15:30:00,41.2,41.3,41.03,41.06,934498.0,35.97,36.0573,35.8216,35.8478,934498.0
2019-07-18 09:30:00,40.93,41.0,40.67,40.94,253155.0,35.7343,35.7954,35.5073,35.743,253155.0
2019-07-18 10:00:00,40.94,41.05,40.85,41.02,201649.0,35.743,35.8391,35.6644,35.8129,201649.0
2019-07-18 10:30:00,41.03,41.05,40.93,41.01,135144.0,35.8216,35.8391,35.7343,35.8041,135144.0
2019-07-18 11:00:00,41.02,41.1,41.01,41.04,195774.0,35.8129,35.8827,35.8041,35.8303,195774.0
2019-07-18 11:30:00,41.04,41.05,40.98,41.04,174853.0,35.8303,35.8391,35.7779,35.8303,174853.0
2019-07-18 12:00:00,41.04,41.18,41.03,41.15,103842.0,35.8303,35.9526,35.8216,35.9264,103842.0
2019-07-18 12:30:00,41.14,41.24,41.14,41.2,138245.0,35.9176,36.0049,35.9176,35.97,138245.0
2019-07-18 13:00:00,41.19,41.22,41.16,41.18,101819.0,35.9613,35.9875,35.9351,35.9526,101819.0
2019-07-18 13:30:00,41.17,41.28,41.15,41.18,148465.0,35.9438,36.0399,35.9264,35.9526,148465.0
2019-07-18 14:00:00,41.17,41.25,41.15,41.24,95528.0,35.9438,36.0137,35.9264,36.0049,95528.0
2019-07-18 14:30:00,41.23,41.33,41.22,41.33,138404.0,35.9962,36.0835,35.9875,36.0835,138404.0
2019-07-18 15:00:00,41.33,41.33,41.2,41.25,138339.0,36.0835,36.0835,35.97,36.0137,138339.0
2019-07-18 15:30:00,41.24,41.26,41.11,41.18,334549.0,36.0049,36.0224,35.8914,35.9526,334549.0
2019-07-19 09:30:00,41.39,41.48,41.27,41.45,218113.0,36.1359,36.2145,36.0311,36.1883,218113.0
2019-07-19 10:00:00,41.45,41.57,41.4,41.5,158399.0,36.1883,36.293,36.1446,36.2319,158399.0
2019-07-19 10:30:00,41.5,41.54,41.4,41.43,149533.0,36.2319,36.2669,36.1446,36.1708,149533.0
2019-07-19 11:00:00,41.44,41.53,41.43,41.5,106893.0,36.1796,36.2581,36.1708,36.2319,106893.0
2019-07-19 11:30:00,41.5,41.51,41.41,41.46,127134.0,36.2319,36.2407,36.1534,36.197,127134.0
2019-07-19 12:00:00,41.46,41.56,41.45,41.56,129164.0,36.197,36.2843,36.1883,36.2843,129164.0
2019-07-19 12:30:00,41.56,41.59,41.54,41.58,229110.0,36.2843,36.3105,36.2669,36.3018,229110.0
2019-07-19 13:00:00,41.58,41.58,41.51,41.53,107946.0,36.3018,36.3018,36.2407,36.2581,107946.0
2019-07-19 13:30:00,41.54,41.54,41.47,41.49,109224.0,36.2669,36.2669,36.2057,36.2232,109224.0
2019-07-19 14:00:00,41.49,41.52,41.38,41.38,151422.0,36.2232,36.2494,36.1272,36.1272,151422.0
2019-07-19 14:30:00,41.39,41.41,41.34,41.39,137037.0,36.1359,36.1534,36.0922,36.1359,137037.0
2019-07-19 15:00:00,41.39,41.39,41.26,41.34,178386.0,36.1359,36.1359,36.0224,36.0922,178386.0
2019-07-19 15:30:00,41.35,41.43,41.27,41.32,528120.0,36.101,36.1708,36.0311,36.0748,528120.0
2019-07-22 09:30:00,41.0,41.16,40.85,41.16,339175.0,35.7954,35.9351,35.6644,35.9351,339175.0
2019-07-22 10:00:00,41.16,41.18,41.06,41.1,106287.0,35.9351,35.9526,35.8478,35.8827,106287.0
2019-07-22 10:30:00,41.11,41.13,40.94,41.05,179945.0,35.8914,35.9089,35.743,35.8391,179945.0
2019-07-22 11:00:00,41.05,41.05,40.92,40.93,120114.0,35.8391,35.8391,35.7256,35.7343,120114.0
2019-07-22 11:30:00,40.93,41.11,40.91,41.09,127633.0,35.7343,35.8914,35.7168,35.874,127633.0
2019-07-22 12:00:00,41.09,41.19,41.05,41.18,107569.0,35.874,35.9613,35.8391,35.9526,107569.0
2019-07-22 12:30:00,41.18,41.2,41.12,41.19,93145.0,35.9526,35.97,35.9002,35.9613,93145.0
2019-07-22 13:00:00,41.18,41.21,41.13,41.18,113821.0,35.9526,35.9787,35.9089,35.9526,113821.0
2019-07-22 13:30:00,41.18,41.22,41.15,41.15,104174.0,35.9526,35.9875,35.9264,35.9264,104174.0
2019-07-22 14:00:00,41.15,41.17,41.07,41.1,105360.0,35.9264,35.9438,35.8565,35.8827,105360.0
2019-07-22 14:30:00,41.11,41.11,40.99,41.02,105422.0,35.8914,35.8914,35.7867,35.8129,105422.0
2019-07-22 15:00:00,41.02,41.1,41.01,41.05,160939.0,35.8129,35.8827,35.8041,35.8391,160939.0
2019-07-22 15:30:00,41.05,41.06,40.93,41.0,466326.0,35.8391,35.8478,35.7343,35.7954,466326.0
2019-07-23 09:30:00,41.24,41.26,40.87,40.89,279185.0,36.0049,36.0224,35.6819,35.6994,279185.0
2019-07-23 10:00:00,40.9,40.94,40.72,40.82,366697.0,35.7081,35.743,35.5509,35.6383,366697.0
2019-07-23 10:30:00,40.82,40.97,40.81,40.81,377810.0,35.6383,35.7692,35.6295,35.6295,377810.0
2019-07-23 11:00:00,40.82,40.88,40.71,40.78,241208.0,35.6383,35.6906,35.5422,35.6033,241208.0
2019-07-23 11:30:00,40.79,40.85,40.73,40.83,206549.0,35.6121,35.6644,35.5597,35.647,206549.0
2019-07-23 12:00:00,40.84,40.88,40.8,40.84,213992.0,35.6557,35.6906,35.6208,35.6557,213992.0
2019-07-23 12:30:00,40.83,40.88,40.81,40.83,409478.0,35.647,35.6906,35.6295,35.647,409478.0
2019-07-23 13:00:00,40.84,40.85,40.73,40.77,227906.0,35.6557,35.6644,35.5597,35.5946,227906.0
2019-07-23 13:30:00,40.78,40.89,40.76,40.87,412822.0,35.6033,35.6994,35.5859,35.6819,412822.0
2019-07-23 14:00:00,40.87,40.88,40.8,40.84,317451.0,35.6819,35.6906,35.6208,35.6557,317451.0
2019-07-23 14:30:00,40.84,41.02,40.84,41.02,245251.0,35.6557,35.8129,35.6557,35.8129,245251.0
2019-07-23 15:00:00,41.02,41.06,40.98,41.04,184108.0,35.8129,35.8478,35.7779,35.8303,184108.0
2019-07-23 15:30:00,41.04,41.09,41.02,41.07,431373.0,35.8303,35.874,35.8129,35.8565,431373.0
2019-07-24 09:30:00,40.91,41.31,40.78,41.27,173247.0,35.7168,36.0661,35.6033,36.0311,173247.0
2019-07-24 10:00:00,41.27,41.32,41.17,41.25,160373.0,36.0311,36.0748,35.9438,36.0137,160373.0
2019-07-24 10:30:00,41.24,41.25,41.13,41.2,118138.0,36.0049,36.0137,35.9089,35.97,118138.0
2019-07-24 11:00:00,41.19,41.23,41.15,41.16,120387.0,35.9613,35.9962,35.9264,35.9351,120387.0
2019-07-24 11:30:00,41.17,41.19,41.04,41.05,209867.0,35.9438,35.9613,35.8303,35.8391,209867.0
2019-07-24 12:00:00,41.05,41.11,41.02,41.05,163922.0,35.8391,35.8914,35.8129,35.8391,163922.0
2019-07-24 12:30:00,41.05,41.13,41.05,41.07,163279.0,35.8391,35.9089,35.8391,35.8565,163279.0
2019-07-24 13:00:00,41.08,41.16,41.08,41.15,138835.0,35.8652,35.9351,35.8652,35.9264,138835.0
2019-07-24 13:30:00,41.14,41.23,41.12,41.21,183902.0,35.9176,35.9962,35.9002,35.9787,183902.0
2019-07-24 14:00:00,41.22,41.35,41.21,41.32,124581.0,35.9875,36.101,35.9787,36.0748,124581.0
2019-07-24 14:30:00,41.32,41.38,41.31,41.36,169048.0,36.0748,36.1272,36.0661,36.1097,169048.0
2019-07-24 15:00:00,41.36,41.36,41.29,41.33,121982.0,36.1097,36.1097,36.0486,36.0835,121982.0
2019-07-24 15:30:00,41.33,41.48,41.32,41.4,460019.0,36.0835,36.2145,36.0748,36.1446,460019.0
2019-07-25 09:30:00,41.44,41.56,41.22,41.34,225736.0,36.1796,36.2843,35.9875,36.0922,225736.0
2019-07-25 10:00:00,41.34,41.43,41.29,41.41,143645.0,36.0922,36.1708,36.0486,36.1534,143645.0
2019-07-25 10:30:00,41.43,41.54,41.41,41.48,145926.0,36.1708,36.2669,36.1534,36.2145,145926.0
2019-07-25 11:00:00,41.48,41.57,41.39,41.39,122549.0,36.2145,36.293,36.1359,36.1359,122549.0
2019-07-25 11:30:00,41.39,41.41,41.22,41.23,113608.0,36.1359,36.1534,35.9875,35.9962,113608.0
2019-07-25 12:00:00,41.23,41.23,41.14,41.21,120645.0,35.9962,35.9962,35.9176,35.9787,120645.0
2019-07-25 12:30:00,41.2,41.22,41.07,41.12,114353.0,35.97,35.9875,35.8565,35.9002,114353.0
2019-07-25 13:00:00,41.13,41.16,41.09,41.11,137043.0,35.9089,35.9351,35.874,35.8914,137043.0
2019-07-25 13:30:00,41.12,41.22,41.11,41.13,123554.0,35.9002,35.9875,35.8914,35.9089,123554.0
2019-07-25 14:00:00,41.13,41.21,41.13,41.17,98168.0,35.9089,35.9787,35.9089,35.9438,98168.0
2019-07-25 14:30:00,41.16,41.17,41.04,41.07,127806.0,35.9351,35.9438,35.8303,35.8565,127806.0
2019-07-25 15:00:00,41.07,41.13,41.02,41.11,175314.0,35.8565,35.9089,35.8129,35.8914,175314.0
2019-07-25 15:30:00,41.12,41.23,41.11,41.13,608169.0,35.9002,35.9962,35.8914,35.9089,608169.0
2019-07-26 09:30:00,41.09,41.24,40.93,41.22,170370.0,35.874,36.0049,35.7343,35.9875,170370.0
2019-07-26 10:00:00,41.22,41.3,41.17,41.28,154259.0,35.9875,36.0573,35.9438,36.0399,154259.0
2019-07-26 10:30:00,41.27,41.3,41.14,41.28,119725.0,36.0311,36.0573,35.9176,36.0399,119725.0
2019-07-26 11:00:00,41.27,41.35,41.22,41.23,122473.0,36.0311,36.101,35.9875,35.9962,122473.0
2019-07-26 11:30:00,41.24,41.26,41.08,41.11,249036.0,36.0049,36.0224,35.8652,35.8914,249036.0
2019-07-26 12:00:00,41.11,41.15,41.02,41.11,170376.0,35.8914,35.9264,35.8129,35.8914,170376.0
2019-07-26 12:30:00,41.11,41.21,41.09,41.21,108081.0,35.8914,35.9787,35.874,35.9787,108081.0
2019-07-26 13:00:00,41.21,41.21,41.16,41.16,99557.0,35.9787,35.9787,35.9351,35.9351,99557.0
2019-07-26 13:30:00,41.17,41.26,41.14,41.26,220581.0,35.9438,36.0224,35.9176,36.0224,220581.0
2019-07-26 14:00:00,41.25,41.29,41.23,41.26,109059.0,36.0137,36.0486,35.9962,36.0224,109059.0
2019-07-26 14:30:00,41.26,41.37,41.26,41.34,143385.0,36.0224,36.1184,36.0224,36.0922,143385.0
2019-07-26 15:00:00,41.33,41.34,41.25,41.27,125668.0,36.0835,36.0922,36.0137,36.0311,125668.0
2019-07-26 15:30:00,41.27,41.28,41.19,41.2,399238.0,36.0311,36.0399,35.9613,35.97,399238.0
2019-07-29 09:30:00,41.23,41.32,40.9,40.94,177667.0,35.9962,36.0748,35.7081,35.743,177667.0
2019-07-29 10:00:00,40.94,41.02,40.78,40.91,414696.0,35.743,35.8129,35.6033,35.7168,414696.0
2019-07-29 10:30:00,40.91,40.96,40.82,40.89,167948.0,35.7168,35.7605,35.6383,35.6994,167948.0
2019-07-29 11:00:00,40.89,40.99,40.85,40.92,159890.0,35.6994,35.7867,35.6644,35.7256,159890.0
2019-07-29 11:30:00,40.93,40.97,40.88,40.89,171614.0,35.7343,35.7692,35.6906,35.6994,171614.0
2019-07-29 12:00:00,40.89,40.94,40.82,40.94,109442.0,35.6994,35.743,35.6383,35.743,109442.0
2019-07-29 12:30:00,40.94,41.02,40.93,41.01,231661.0,35.743,35.8129,35.7343,35.8041,231661.0
2019-07-29 13:00:00,41.01,41.04,40.94,41.0,170612.0,35.8041,35.8303,35.743,35.7954,170612.0
2019-07-29 13:30:00,41.01,41.05,40.98,41.0,195708.0,35.8041,35.8391,35.7779,35.7954,195708.0
2019-07-29 14:00:00,41.01,41.01,40.84,40.84,131584.0,35.8041,35.8041,35.6557,35.6557,131584.0
2019-07-29 14:30:00,40.84,40.87,40.77,40.82,174809.0,35.6557,35.6819,35.5946,35.6383,174809.0
2019-07-29 15:00:00,40.81,40.87,40.8,40.83,163936.0,35.6295,35.6819,35.6208,35.647,163936.0
2019-07-29 15:30:00,40.83,40.96,40.81,40.91,456701.0,35.647,35.7605,35.6295,35.7168,456701.0
2019-07-30 09:30:00,40.75,40.95,40.63,40.93,203532.0,35.5771,35.7518,35.4724,35.7343,203532.0
2019-07-30 10:00:00,40.93,41.16,40.92,41.16,232542.0,35.7343,35.9351,35.7256,35.9351,232542.0
2019-07-30 10:30:00,41.16,41.18,40.87,40.89,192029.0,35.9351,35.9526,35.6819,35.6994,192029.0
2019-07-30 11:00:00,40.9,41.09,40.9,41.02,144585.0,35.7081,35.874,35.7081,35.8129,144585.0
2019-07-30 11:30:00,41.02,41.07,40.88,40.91,198940.0,35.8129,35.8565,35.6906,35.7168,198940.0
2019-07-30 12:00:00,40.91,41.13,40.88,41.13,270025.0,35.7168,35.9089,35.6906,35.9089,270025.0
2019-07-30 12:30:00,41.13,41.19,41.09,41.13,135184.0,35.9089,35.9613,35.874,35.9089,135184.0
2019-07-30 13:00:00,41.12,41.22,41.12,41.15,109192.0,35.9002,35.9875,35.9002,35.9264,109192.0
2019-07-30 13:30:00,41.15,41.27,41.14,41.26,151728.0,35.9264,36.0311,35.9176,36.0224,151728.0
2019-07-30 14:00:00,41.26,41.29,41.22,41.25,143676.0,36.0224,36.0486,35.9875,36.0137,143676.0
2019-07-30 14:30:00,41.25,41.28,41.14,41.16,160642.0,36.0137,36.0399,35.9176,35.9351,160642.0
2019-07-30 15:00:00,41.17,41.22,41.15,41.21,203827.0,35.9438,35.9875,35.9264,35.9787,203827.0
2019-07-30 15:30:00,41.22,41.28,41.17,41.28,702823.0,35.9875,36.0399,35.9438,36.0399,702823.0
2019-07-31 09:30:00,41.45,42.83,41.32,42.77,1017878.0,36.1883,37.3931,36.0748,37.3407,1017878.0
2019-07-31 10:00:00,42.77,42.85,42.47,42.72,629568.0,37.3407,37.4106,37.0788,37.2971,629568.0
2019-07-31 10:30:00,42.7,42.75,42.43,42.68,618057.0,37.2796,37.3233,37.0439,37.2621,618057.0
2019-07-31 11:00:00,42.67,42.75,42.48,42.57,473991.0,37.2534,37.3233,37.0875,37.1661,473991.0
2019-07-31 11:30:00,42.57,42.76,42.49,42.66,248278.0,37.1661,37.332,37.0963,37.2447,248278.0
2019-07-31 12:00:00,42.66,42.7,42.56,42.7,178493.0,37.2447,37.2796,37.1574,37.2796,178493.0
2019-07-31 12:30:00,42.7,42.7,42.5,42.59,170686.0,37.2796,37.2796,37.105,37.1836,170686.0
2019-07-31 13:00:00,42.59,42.63,42.5,42.61,233738.0,37.1836,37.2185,37.105,37.201,233738.0
2019-07-31 13:30:00,42.61,42.62,42.5,42.55,264116.0,37.201,37.2098,37.105,37.1486,264116.0
2019-07-31 14:00:00,42.54,42.67,42.4,42.59,395447.0,37.1399,37.2534,37.0177,37.1836,395447.0
2019-07-31 14:30:00,42.58,42.65,41.96,42.17,541415.0,37.1748,37.236,36.6335,36.8169,541415.0
2019-07-31 15:00:00,42.16,42.5,42.08,42.43,411085.0,36.8082,37.105,36.7383,37.0439,411085.0
2019-07-31 15:30:00,42.42,42.58,42.3,42.43,1646487.0,37.0351,37.1748,36.9304,37.0439,1646487.0
2019-08-01 09:30:00,42.17,42.23,41.59,42.17,515205.0,36.8169,36.8693,36.3105,36.8169,515205.0
2019-08-01 10:00:00,42.17,42.54,42.13,42.54,313335.0,36.8169,37.1399,36.782,37.1399,313335.0
2019-08-01 10:30:00,42.53,42.79,42.49,42.77,313325.0,37.1312,37.3582,37.0963,37.3407,313325.0
2019-08-01 11:00:00,42.78,42.83,42.66,42.75,221464.0,37.3494,37.3931,37.2447,37.3233,221464.0
2019-08-01 11:30:00,42.75,42.82,42.67,42.67,198080.0,37.3233,37.3844,37.2534,37.2534,198080.0
2019-08-01 12:00:00,42.67,42.67,42.53,42.54,154127.0,37.2534,37.2534,37.1312,37.1399,154127.0
2019-08-01 12:30:00,42.55,42.7,42.54,42.65,234064.0,37.1486,37.2796,37.1399,37.236,234064.0
2019-08-01 13:00:00,42.65,42.68,42.34,42.39,289815.0,37.236,37.2621,36.9653,37.009,289815.0
2019-08-01 13:30:00,42.39,42.49,41.9,42.24,541092.0,37.009,37.0963,36.5812,36.878,541092.0
2019-08-01 14:00:00,42.23,42.25,41.94,42.07,259783.0,36.8693,36.8867,36.6161,36.7296,259783.0
2019-08-01 14:30:00,42.08,42.13,41.85,42.0,194872.0,36.7383,36.782,36.5375,36.6685,194872.0
2019-08-01 15:00:00,42.0,42.16,41.87,42.1,319229.0,36.6685,36.8082,36.555,36.7558,319229.0
2019-08-01 15:30:00,42.11,42.21,41.96,42.02,1032178.0,36.7645,36.8518,36.6335,36.6859,1032178.0
2019-08-02 09:30:00,41.82,42.04,41.74,41.91,338340.0,36.5113,36.7034,36.4415,36.5899,338340.0
2019-08-02 10:00:00,41.91,41.99,41.71,41.99,209633.0,36.5899,36.6597,36.4153,36.6597,209633.0
2019-08-02 10:30:00,41.99,42.03,41.84,41.95,219270.0,36.6597,36.6947,36.5288,36.6248,219270.0
2019-08-02 11:00:00,41.95,42.28,41.91,42.21,225631.0,36.6248,36.9129,36.5899,36.8518,225631.0
2019-08-02 11:30:00,42.22,42.32,42.12,42.31,255599.0,36.8605,36.9478,36.7732,36.9391,255599.0
2019-08-02 12:00:00,42.3,42.41,42.22,42.24,237233.0,36.9304,37.0264,36.8605,36.878,237233.0
2019-08-02 12:30:00,42.25,42.26,42.03,42.07,189413.0,36.8867,36.8955,36.6947,36.7296,189413.0
2019-08-02 13:00:00,42.06,42.07,41.85,41.91,201949.0,36.7208,36.7296,36.5375,36.5899,201949.0
2019-08-02 13:30:00,41.91,41.92,41.77,41.79,138087.0,36.5899,36.5986,36.4677,36.4851,138087.0
2019-08-02 14:00:00,41.8,41.99,41.74,41.91,138383.0,36.4939,36.6597,36.4415,36.5899,138383.0
2019-08-02 14:30:00,41.9,41.92,41.81,41.87,116518.0,36.5812,36.5986,36.5026,36.555,116518.0
2019-08-02 15:00:00,41.87,41.99,41.76,41.97,170839.0,36.555,36.6597,36.4589,36.6423,170839.0
2019-08-02 15:30:00,41.96,42.14,41.89,41.94,775743.0,36.6335,36.7907,36.5724,36.6161,775743.0
2019-08-05 09:30:00,41.42,41.91,41.13,41.84,381303.0,36.1621,36.5899,35.9089,36.5288,381303.0
2019-08-05 10:00:00,41.83,41.86,41.62,41.71,222197.0,36.52,36.5462,36.3367,36.4153,222197.0
2019-08-05 10:30:00,41.69,41.72,41.48,41.59,252133.0,36.3978,36.424,36.2145,36.3105,252133.0
2019-08-05 11:00:00,41.59,41.73,41.58,41.7,180539.0,36.3105,36.4327,36.3018,36.4065,180539.0
2019-08-05 11:30:00,41.7,41.74,41.56,41.58,222494.0,36.4065,36.4415,36.2843,36.3018,222494.0
2019-08-05 12:00:00,41.58,41.68,41.53,41.55,187822.0,36.3018,36.3891,36.2581,36.2756,187822.0
2019-08-05 12:30:00,41.54,41.61,41.36,41.38,223884.0,36.2669,36.328,36.1097,36.1272,223884.0
2019-08-05 13:00:00,41.39,41.44,41.35,41.38,229819.0,36.1359,36.1796,36.101,36.1272,229819.0
2019-08-05 13:30:00,41.37,41.46,41.29,41.3,266856.0,36.1184,36.197,36.0486,36.0573,266856.0
2019-08-05 14:00:00,41.31,41.4,41.14,41.16,310059.0,36.0661,36.1446,35.9176,35.9351,310059.0
2019-08-05 14:30:00,41.16,41.22,41.07,41.11,281629.0,35.9351,35.9875,35.8565,35.8914,281629.0
2019-08-05 15:00:00,41.11,41.36,40.99,41.25,425502.0,35.8914,36.1097,35.7867,36.0137,425502.0
2019-08-05 15:30:00,41.26,41.54,41.2,41.4,1055664.0,36.0224,36.2669,35.97,36.1446,1055664.0
2019-08-06 09:30:00,41.24,41.67,41.22,41.45,362673.0,36.0049,36.3804,35.9875,36.1883,362673.0
2019-08-06 10:00:00,41.45,41.56,41.32,41.42,349484.0,36.1883,36.2843,36.0748,36.1621,349484.0
2019-08-06 10:30:00,41.42,41.65,41.4,41.56,166205.0,36.1621,36.3629,36.1446,36.2843,166205.0
2019-08-06 11:00:00,41.56,41.62,41.45,41.47,187538.0,36.2843,36.3367,36.1883,36.2057,187538.0
2019-08-06 11:30:00,41.47,41.56,41.32,41.56,216866.0,36.2057,36.2843,36.0748,36.2843,216866.0
2019-08-06 12:00:00,41.55,41.59,41.41,41.43,307728.0,36.2756,36.3105,36.1534,36.1708,307728.0
2019-08-06 12:30:00,41.41,41.43,41.34,41.41,163430.0,36.1534,36.1708,36.0922,36.1534,163430.0
2019-08-06 13:00:00,41.41,41.51,41.4,41.46,175079.0,36.1534,36.2407,36.1446,36.197,175079.0
2019-08-06 13:30:00,41.47,41.59,41.44,41.58,171127.0,36.2057,36.3105,36.1796,36.3018,171127.0
2019-08-06 14:00:00,41.57,41.78,41.5,41.77,183900.0,36.293,36.4764,36.2319,36.4677,183900.0
2019-08-06 14:30:00,41.77,41.89,41.71,41.73,275922.0,36.4677,36.5724,36.4153,36.4327,275922.0
2019-08-06 15:00:00,41.73,41.82,41.67,41.82,287555.0,36.4327,36.5113,36.3804,36.5113,287555.0
2019-08-06 15:30:00,41.81,42.0,41.74,41.88,784395.0,36.5026,36.6685,36.4415,36.5637,784395.0
2019-08-07 09:30:00,41.46,41.58,41.19,41.24,484056.0,36.197,36.3018,35.9613,36.0049,484056.0
2019-08-07 10:00:00,41.23,41.34,41.1,41.19,319642.0,35.9962,36.0922,35.8827,35.9613,319642.0
2019-08-07 10:30:00,41.18,41.41,41.18,41.39,380774.0,35.9526,36.1534,35.9526,36.1359,380774.0
2019-08-07 11:00:00,41.38,41.43,41.28,41.32,217234.0,36.1272,36.1708,36.0399,36.0748,217234.0
2019-08-07 11:30:00,41.33,41.42,41.3,41.37,139297.0,36.0835,36.1621,36.0573,36.1184,139297.0
2019-08-07 12:00:00,41.38,41.4,41.29,41.39,132763.0,36.1272,36.1446,36.0486,36.1359,132763.0
2019-08-07 12:30:00,41.39,41.62,41.38,41.59,151612.0,36.1359,36.3367,36.1272,36.3105,151612.0
2019-08-07 13:00:00,41.59,41.6,41.51,41.56,115678.0,36.3105,36.3192,36.2407,36.2843,115678.0
2019-08-07 13:30:00,41.57,41.73,41.56,41.66,153541.0,36.293,36.4327,36.2843,36.3716,153541.0
2019-08-07 14:00:00,41.66,41.75,41.57,41.68,160224.0,36.3716,36.4502,36.293,36.3891,160224.0
2019-08-07 14:30:00,41.68,41.79,41.64,41.79,192702.0,36.3891,36.4851,36.3542,36.4851,192702.0
2019-08-07 15:00:00,41.78,41.9,41.7,41.88,230543.0,36.4764,36.5812,36.4065,36.5637,230543.0
2019-08-07 15:30:00,41.89,41.97,41.79,41.88,632295.0,36.5724,36.6423,36.4851,36.5637,632295.0
2019-08-08 09:30:00,42.03,42.4,42.01,42.18,266328.0,36.6947,37.0177,36.6772,36.8256,266328.0
2019-08-08 10:00:00,42.17,42.36,42.13,42.32,202629.0,36.8169,36.9828,36.782,36.9478,202629.0
2019-08-08 10:30:00,42.33,42.44,42.28,42.35,340140.0,36.9566,37.0526,36.9129,36.974,340140.0
2019-08-08 11:00:00,42.35,42.35,42.16,42.3,165462.0,36.974,36.974,36.8082,36.9304,165462.0
2019-08-08 11:30:00,42.3,42.47,42.3,42.46,256068.0,36.9304,37.0788,36.9304,37.0701,256068.0
2019-08-08 12:00:00,42.47,42.49,42.35,42.46,166480.0,37.0788,37.0963,36.974,37.0701,166480.0
2019-08-08 12:30:00,42.45,42.49,42.41,42.46,167518.0,37.0613,37.0963,37.0264,37.0701,167518.0
2019-08-08 13:00:00,42.46,42.54,42.4,42.41,212833.0,37.0701,37.1399,37.0177,37.0264,212833.0
2019-08-08 13:30:00,42.41,42.43,42.36,42.41,143824.0,37.0264,37.0439,36.9828,37.0264,143824.0
2019-08-08 14:00:00,42.4,42.41,42.26,42.28,142003.0,37.0177,37.0264,36.8955,36.9129,142003.0
2019-08-08 14:30:00,42.27,42.46,42.26,42.43,261689.0,36.9042,37.0701,36.8955,37.0439,261689.0
2019-08-08 15:00:00,42.42,42.52,42.4,42.48,232253.0,37.0351,37.1225,37.0177,37.0875,232253.0
2019-08-08 15:30:00,42.48,42.68,42.47,42.61,912694.0,37.0875,37.2621,37.0788,37.201,912694.0
2019-08-09 09:30:00,42.48,42.68,42.4,42.44,155405.0,37.0875,37.2621,37.0177,37.0526,155405.0
2019-08-09 10:00:00,42.44,42.49,42.23,42.23,174784.0,37.0526,37.0963,36.8693,36.8693,174784.0
2019-08-09 10:30:00,42.24,42.26,42.1,42.23,125063.0,36.878,36.8955,36.7558,36.8693,125063.0
2019-08-09 11:00:00,42.23,42.24,42.05,42.07,140099.0,36.8693,36.878,36.7121,36.7296,140099.0
2019-08-09 11:30:00,42.08,42.18,42.06,42.1,121155.0,36.7383,36.8256,36.7208,36.7558,121155.0
2019-08-09 12:00:00,42.11,42.15,41.98,42.01,180943.0,36.7645,36.7994,36.651,36.6772,180943.0
2019-08-09 12:30:00,42.01,42.29,41.99,42.17,248804.0,36.6772,36.9217,36.6597,36.8169,248804.0
2019-08-09 13:00:00,42.18,42.41,42.18,42.36,125554.0,36.8256,37.0264,36.8256,36.9828,125554.0
2019-08-09 13:30:00,42.36,42.39,42.22,42.25,282590.0,36.9828,37.009,36.8605,36.8867,282590.0
2019-08-09 14:00:00,42.25,42.33,42.2,42.27,129661.0,36.8867,36.9566,36.8431,36.9042,129661.0
2019-08-09 14:30:00,42.27,42.32,42.21,42.27,99944.0,36.9042,36.9478,36.8518,36.9042,99944.0
2019-08-09 15:00:00,42.27,42.46,42.26,42.44,110707.0,36.9042,37.0701,36.8955,37.0526,110707.0
2019-08-09 15:30:00,42.44,42.52,42.29,42.31,472194.0,37.0526,37.1225,36.9217,36.9391,472194.0
2019-08-12 09:30:00,42.17,42.2,41.98,42.09,134758.0,36.8169,36.8431,36.651,36.747,134758.0
2019-08-12 10:00:00,42.09,42.3,41.99,42.21,115242.0,36.747,36.9304,36.6597,36.8518,115242.0
2019-08-12 10:30:00,42.21,42.31,42.18,42.3,140882.0,36.8518,36.9391,36.8256,36.9304,140882.0
2019-08-12 11:00:00,42.3,42.31,42.08,42.25,123854.0,36.9304,36.9391,36.7383,36.8867,123854.0
2019-08-12 11:30:00,42.25,42.26,42.1,42.21,142862.0,36.8867,36.8955,36.7558,36.8518,142862.0
2019-08-12 12:00:00,42.2,42.2,42.11,42.19,100007.0,36.8431,36.8431,36.7645,36.8343,100007.0
2019-08-12 12:30:00,42.19,42.27,42.05,42.05,110515.0,36.8343,36.9042,36.7121,36.7121,110515.0
2019-08-12 13:00:00,42.06,42.11,42.0,42.08,143004.0,36.7208,36.7645,36.6685,36.7383,143004.0
2019-08-12 13:30:00,42.08,42.08,41.91,41.93,216548.0,36.7383,36.7383,36.5899,36.6073,216548.0
2019-08-12 14:00:00,41.93,41.96,41.86,41.87,101709.0,36.6073,36.6335,36.5462,36.555,101709.0
2019-08-12 14:30:00,41.87,41.92,41.77,41.84,156249.0,36.555,36.5986,36.4677,36.5288,156249.0
2019-08-12 15:00:00,41.83,41.92,41.82,41.92,142471.0,36.52,36.5986,36.5113,36.5986,142471.0
2019-08-12 15:30:00,41.91,41.94,41.83,41.85,129784.0,36.5899,36.6161,36.52,36.5375,129784.0
2019-08-13 09:30:00,41.76,42.59,41.75,42.45,386946.0,36.4589,37.1836,36.4502,37.0613,386946.0
2019-08-13 10:00:00,42.44,42.57,42.27,42.54,388910.0,37.0526,37.1661,36.9042,37.1399,388910.0
2019-08-13 10:30:00,42.54,42.64,42.46,42.57,522903.0,37.1399,37.2272,37.0701,37.1661,522903.0
2019-08-13 11:00:00,42.56,42.63,42.46,42.5,194551.0,37.1574,37.2185,37.0701,37.105,194551.0
2019-08-13 11:30:00,42.5,42.68,42.41,42.67,142365.0,37.105,37.2621,37.0264,37.2534,142365.0
2019-08-13 12:00:00,42.68,42.77,42.63,42.69,254811.0,37.2621,37.3407,37.2185,37.2709,254811.0
2019-08-13 12:30:00,42.69,42.78,42.65,42.71,212818.0,37.2709,37.3494,37.236,37.2883,212818.0
2019-08-13 13:00:00,42.7,42.79,42.59,42.69,168034.0,37.2796,37.3582,37.1836,37.2709,168034.0
2019-08-13 13:30:00,42.7,42.74,42.62,42.64,135720.0,37.2796,37.3145,37.2098,37.2272,135720.0
2019-08-13 14:00:00,42.64,42.72,42.59,42.72,200788.0,37.2272,37.2971,37.1836,37.2971,200788.0
2019-08-13 14:30:00,42.72,42.82,42.7,42.81,175630.0,37.2971,37.3844,37.2796,37.3756,175630.0
2019-08-13 15:00:00,42.8,42.83,42.73,42.83,295896.0,37.3669,37.3931,37.3058,37.3931,295896.0
2019-08-13 15:30:00,42.82,42.89,42.75,42.86,855834.0,37.3844,37.4455,37.3233,37.4193,855834.0
2019-08-14 09:30:00,42.3,42.38,42.14,42.26,279750.0,36.9304,37.0002,36.7907,36.8955,279750.0
2019-08-14 10:00:00,42.27,42.37,42.12,42.24,241192.0,36.9042,36.9915,36.7732,36.878,241192.0
2019-08-14 10:30:00,42.23,42.24,41.92,41.92,123202.0,36.8693,36.878,36.5986,36.5986,123202.0
2019-08-14 11:00:00,41.92,41.94,41.75,41.83,228904.0,36.5986,36.6161,36.4502,36.52,228904.0
2019-08-14 11:30:00,41.83,41.92,41.75,41.83,220186.0,36.52,36.5986,36.4502,36.52,220186.0
2019-08-14 12:00:00,41.83,41.83,41.69,41.74,194893.0,36.52,36.52,36.3978,36.4415,194893.0
2019-08-14 12:30:00,41.74,41.8,41.48,41.51,220290.0,36.4415,36.4939,36.2145,36.2407,220290.0
2019-08-14 13:00:00,41.51,41.72,41.45,41.67,165898.0,36.2407,36.424,36.1883,36.3804,165898.0
2019-08-14 13:30:00,41.66,41.82,41.65,41.77,189580.0,36.3716,36.5113,36.3629,36.4677,189580.0
2019-08-14 14:00:00,41.77,41.78,41.65,41.67,234284.0,36.4677,36.4764,36.3629,36.3804,234284.0
2019-08-14 14:30:00,41.67,41.71,41.5,41.63,251571.0,36.3804,36.4153,36.2319,36.3454,251571.0
2019-08-14 15:00:00,41.62,41.76,41.46,41.62,414523.0,36.3367,36.4589,36.197,36.3367,414523.0
2019-08-14 15:30:00,41.61,41.69,41.5,41.51,709084.0,36.328,36.3978,36.2319,36.2407,709084.0
2019-08-15 09:30:00,41.65,41.65,41.28,41.34,417968.0,36.3629,36.3629,36.0399,36.0922,417968.0
2019-08-15 10:00:00,41.33,41.57,41.33,41.47,428910.0,36.0835,36.293,36.0835,36.2057,428910.0
2019-08-15 10:30:00,41.46,41.75,41.45,41.68,319405.0,36.197,36.4502,36.1883,36.3891,319405.0
2019-08-15 11:00:00,41.67,41.68,41.49,41.59,372972.0,36.3804,36.3891,36.2232,36.3105,372972.0
2019-08-15 11:30:00,41.6,41.64,41.55,41.6,180337.0,36.3192,36.3542,36.2756,36.3192,180337.0
2019-08-15 12:00:00,41.6,41.75,41.56,41.64,242001.0,36.3192,36.4502,36.2843,36.3542,242001.0
2019-08-15 12:30:00,41.64,41.72,41.64,41.68,155881.0,36.3542,36.424,36.3542,36.3891,155881.0
2019-08-15 13:00:00,41.68,41.69,41.57,41.59,303080.0,36.3891,36.3978,36.293,36.3105,303080.0
2019-08-15 13:30:00,41.58,41.61,41.28,41.36,157800.0,36.3018,36.328,36.0399,36.1097,157800.0
2019-08-15 14:00:00,41.36,41.49,41.33,41.44,340264.0,36.1097,36.2232,36.0835,36.1796,340264.0
2019-08-15 14:30:00,41.44,41.46,41.36,41.43,232370.0,36.1796,36.197,36.1097,36.1708,232370.0
2019-08-15 15:00:00,41.43,41.58,41.42,41.57,267467.0,36.1708,36.3018,36.1621,36.293,267467.0
2019-08-15 15:30:00,41.56,41.66,41.51,41.53,622366.0,36.2843,36.3716,36.2407,36.2581,622366.0
2019-08-16 09:30:00,41.85,42.16,41.81,41.97,312596.0,36.5375,36.8082,36.5026,36.6423,312596.0
2019-08-16 10:00:00,41.98,42.13,41.98,42.03,240731.0,36.651,36.782,36.651,36.6947,240731.0
2019-08-16 10:30:00,42.04,42.35,42.03,42.34,502637.0,36.7034,36.974,36.6947,36.9653,502637.0
2019-08-16 11:00:00,42.34,42.36,42.26,42.34,265843.0,36.9653,36.9828,36.8955,36.9653,265843.0
2019-08-16 11:30:00,42.33,42.44,42.28,42.37,299225.0,36.9566,37.0526,36.9129,36.9915,299225.0
2019-08-16 12:00:00,42.37,42.37,42.29,42.34,112094.0,36.9915,36.9915,36.9217,36.9653,112094.0
2019-08-16 12:30:00,42.34,42.44,42.33,42.39,136049.0,36.9653,37.0526,36.9566,37.009,136049.0
2019-08-16 13:00:00,42.4,42.51,42.37,42.48,151610.0,37.0177,37.1137,36.9915,37.0875,151610.0
2019-08-16 13:30:00,42.48,42.48,42.38,42.4,141242.0,37.0875,37.0875,37.0002,37.0177,141242.0
2019-08-16 14:00:00,42.4,42.4,42.3,42.3,121861.0,37.0177,37.0177,36.9304,36.9304,121861.0
2019-08-16 14:30:00,42.3,42.34,42.25,42.34,130186.0,36.9304,36.9653,36.8867,36.9653,130186.0
2019-08-16 15:00:00,42.33,42.35,42.24,42.28,165921.0,36.9566,36.974,36.878,36.9129,165921.0
2019-08-16 15:30:00,42.27,42.41,42.24,42.33,712878.0,36.9042,37.0264,36.878,36.9566,712878.0
2019-08-19 09:30:00,42.76,42.89,42.61,42.75,211534.0,37.332,37.4455,37.201,37.3233,211534.0
2019-08-19 10:00:00,42.74,42.78,42.68,42.76,145481.0,37.3145,37.3494,37.2621,37.332,145481.0
2019-08-19 10:30:00,42.76,42.8,42.72,42.79,176303.0,37.332,37.3669,37.2971,37.3582,176303.0
2019-08-19 11:00:00,42.8,43.03,42.79,43.01,361599.0,37.3669,37.5677,37.3582,37.5503,361599.0
2019-08-19 11:30:00,43.01,43.05,42.9,42.91,282741.0,37.5503,37.5852,37.4542,37.4629,282741.0
2019-08-19 12:00:00,42.91,42.95,42.88,42.91,109982.0,37.4629,37.4979,37.4368,37.4629,109982.0
2019-08-19 12:30:00,42.9,42.9,42.79,42.82,176442.0,37.4542,37.4542,37.3582,37.3844,176442.0
2019-08-19 13:00:00,42.82,42.85,42.8,42.82,117095.0,37.3844,37.4106,37.3669,37.3844,117095.0
2019-08-19 13:30:00,42.81,42.83,42.75,42.76,209139.0,37.3756,37.3931,37.3233,37.332,209139.0
2019-08-19 14:00:00,42.76,42.76,42.68,42.72,161789.0,37.332,37.332,37.2621,37.2971,161789.0
2019-08-19 14:30:00,42.72,42.8,42.67,42.72,243036.0,37.2971,37.3669,37.2534,37.2971,243036.0
2019-08-19 15:00:00,42.73,42.75,42.68,42.73,351935.0,37.3058,37.3233,37.2621,37.3058,351935.0
2019-08-19 15:30:00,42.73,42.8,42.62,42.64,792971.0,37.3058,37.3669,37.2098,37.2272,792971.0
2019-08-20 09:30:00,42.6,42.69,42.42,42.52,274007.0,37.1923,37.2709,37.0351,37.1225,274007.0
2019-08-20 10:00:00,42.52,42.8,42.5,42.8,161740.0,37.1225,37.3669,37.105,37.3669,161740.0
2019-08-20 10:30:00,42.79,43.07,42.72,43.05,309940.0,37.3582,37.6026,37.2971,37.5852,309940.0
2019-08-20 11:00:00,43.05,43.15,43.05,43.1,271759.0,37.5852,37.6725,37.5852,37.6288,271759.0
2019-08-20 11:30:00,43.1,43.12,42.9,42.92,132993.0,37.6288,37.6463,37.4542,37.4717,132993.0
2019-08-20 12:00:00,42.93,42.98,42.89,42.89,83494.0,37.4804,37.5241,37.4455,37.4455,83494.0
2019-08-20 12:30:00,42.89,42.91,42.87,42.9,93616.0,37.4455,37.4629,37.428,37.4542,93616.0
2019-08-20 13:00:00,42.89,42.9,42.76,42.76,110014.0,37.4455,37.4542,37.332,37.332,110014.0
2019-08-20 13:30:00,42.77,42.77,42.63,42.71,265206.0,37.3407,37.3407,37.2185,37.2883,265206.0
2019-08-20 14:00:00,42.7,42.7,42.49,42.51,187248.0,37.2796,37.2796,37.0963,37.1137,187248.0
2019-08-20 14:30:00,42.51,42.61,42.5,42.53,162937.0,37.1137,37.201,37.105,37.1312,162937.0
2019-08-20 15:00:00,42.52,42.52,42.38,42.46,176167.0,37.1225,37.1225,37.0002,37.0701,176167.0
2019-08-20 15:30:00,42.46,42.53,42.33,42.36,580669.0,37.0701,37.1312,36.9566,36.9828,580669.0
2019-08-21 09:30:00,42.77,42.97,42.67,42.96,275919.0,37.3407,37.5153,37.2534,37.5066,275919.0
2019-08-21 10:00:00,42.95,43.15,42.89,43.09,514632.0,37.4979,37.6725,37.4455,37.6201,514632.0
2019-08-21 10:30:00,43.08,43.11,42.82,42.87,364599.0,37.6114,37.6376,37.3844,37.428,364599.0
2019-08-21 11:00:00,42.87,42.96,42.79,42.93,226302.0,37.428,37.5066,37.3582,37.4804,226302.0
2019-08-21 11:30:00,42.92,43.02,42.78,42.83,159187.0,37.4717,37.559,37.3494,37.3931,159187.0
2019-08-21 12:00:00,42.84,42.91,42.79,42.8,225003.0,37.4018,37.4629,37.3582,37.3669,225003.0
2019-08-21 12:30:00,42.8,42.9,42.77,42.9,155931.0,37.3669,37.4542,37.3407,37.4542,155931.0
2019-08-21 13:00:00,42.9,42.94,42.86,42.93,170842.0,37.4542,37.4891,37.4193,37.4804,170842.0
2019-08-21 13:30:00,42.93,42.94,42.84,42.94,138935.0,37.4804,37.4891,37.4018,37.4891,138935.0
2019-08-21 14:00:00,42.93,43.01,42.78,42.96,171627.0,37.4804,37.5503,37.3494,37.5066,171627.0
2019-08-21 14:30:00,42.96,42.97,42.85,42.91,155237.0,37.5066,37.5153,37.4106,37.4629,155237.0
2019-08-21 15:00:00,42.91,42.98,42.9,42.97,213237.0,37.4629,37.5241,37.4542,37.5153,213237.0
2019-08-21 15:30:00,42.97,43.03,42.88,42.89,623578.0,37.5153,37.5677,37.4368,37.4455,623578.0
2019-08-22 09:30:00,42.99,43.22,42.9,42.98,173317.0,37.5328,37.7336,37.4542,37.5241,173317.0
2019-08-22 10:00:00,42.98,42.99,42.48,42.53,180499.0,37.5241,37.5328,37.0875,37.1312,180499.0
2019-08-22 10:30:00,42.53,42.53,42.17,42.18,255596.0,37.1312,37.1312,36.8169,36.8256,255596.0
2019-08-22 11:00:00,42.19,42.36,42.04,42.07,323900.0,36.8343,36.9828,36.7034,36.7296,323900.0
2019-08-22 11:30:00,42.07,42.21,42.03,42.09,269859.0,36.7296,36.8518,36.6947,36.747,269859.0
2019-08-22 12:00:00,42.08,42.16,41.97,42.06,326898.0,36.7383,36.8082,36.6423,36.7208,326898.0
2019-08-22 12:30:00,42.05,42.13,42.01,42.03,300869.0,36.7121,36.782,36.6772,36.6947,300869.0
2019-08-22 13:00:00,42.03,42.14,42.03,42.12,124188.0,36.6947,36.7907,36.6947,36.7732,124188.0
2019-08-22 13:30:00,42.12,42.15,42.05,42.06,266865.0,36.7732,36.7994,36.7121,36.7208,266865.0
2019-08-22 14:00:00,42.07,42.11,42.03,42.05,169969.0,36.7296,36.7645,36.6947,36.7121,169969.0
2019-08-22 14:30:00,42.05,42.11,42.04,42.08,268018.0,36.7121,36.7645,36.7034,36.7383,268018.0
2019-08-22 15:00:00,42.09,42.09,41.96,42.05,273717.0,36.747,36.747,36.6335,36.7121,273717.0
2019-08-22 15:30:00,42.05,42.25,42.03,42.11,871244.0,36.7121,36.8867,36.6947,36.7645,871244.0
2019-08-23 09:30:00,41.92,42.2,41.92,42.18,150805.0,36.5986,36.8431,36.5986,36.8256,150805.0
2019-08-23 10:00:00,42.22,42.35,42.07,42.19,167717.0,36.8605,36.974,36.7296,36.8343,167717.0
2019-08-23 10:30:00,42.19,42.37,42.15,42.16,337414.0,36.8343,36.9915,36.7994,36.8082,337414.0
2019-08-23 11:00:00,42.17,42.2,41.33,41.49,313571.0,36.8169,36.8431,36.0835,36.2232,313571.0
2019-08-23 11:30:00,41.49,41.52,41.3,41.31,269577.0,36.2232,36.2494,36.0573,36.0661,269577.0
2019-08-23 12:00:00,41.32,41.72,41.26,41.59,509235.0,36.0748,36.424,36.0224,36.3105,509235.0
2019-08-23 12:30:00,41.6,41.86,41.6,41.73,329404.0,36.3192,36.5462,36.3192,36.4327,329404.0
2019-08-23 13:00:00,41.72,41.86,41.56,41.57,567263.0,36.424,36.5462,36.2843,36.293,567263.0
2019-08-23 13:30:00,41.58,41.91,41.55,41.85,263384.0,36.3018,36.5899,36.2756,36.5375,263384.0
2019-08-23 14:00:00,41.86,41.91,41.76,41.77,270593.0,36.5462,36.5899,36.4589,36.4677,270593.0
2019-08-23 14:30:00,41.77,41.82,41.46,41.58,309053.0,36.4677,36.5113,36.197,36.3018,309053.0
2019-08-23 15:00:00,41.57,41.59,41.4,41.44,348271.0,36.293,36.3105,36.1446,36.1796,348271.0
2019-08-23 15:30:00,41.43,41.44,41.02,41.28,1153465.0,36.1708,36.1796,35.8129,36.0399,1153465.0
2019-08-26 09:30:00,41.47,41.67,41.38,41.45,186950.0,36.2057,36.3804,36.1272,36.1883,186950.0
2019-08-26 10:00:00,41.45,41.47,41.28,41.36,107131.0,36.1883,36.2057,36.0399,36.1097,107131.0
2019-08-26 10:30:00,41.35,41.47,41.27,41.47,184814.0,36.101,36.2057,36.0311,36.2057,184814.0
2019-08-26 11:00:00,41.47,41.67,41.44,41.54,188604.0,36.2057,36.3804,36.1796,36.2669,188604.0
2019-08-26 11:30:00,41.54,41.56,41.33,41.4,289053.0,36.2669,36.2843,36.0835,36.1446,289053.0
2019-08-26 12:00:00,41.41,41.49,41.37,41.42,230901.0,36.1534,36.2232,36.1184,36.1621,230901.0
2019-08-26 12:30:00,41.43,41.53,41.37,41.39,252556.0,36.1708,36.2581,36.1184,36.1359,252556.0
2019-08-26 13:00:00,41.39,41.46,41.37,41.45,360857.0,36.1359,36.197,36.1184,36.1883,360857.0
2019-08-26 13:30:00,41.44,41.53,41.35,41.41,255546.0,36.1796,36.2581,36.101,36.1534,255546.0
2019-08-26 14:00:00,41.41,41.41,41.23,41.26,207086.0,36.1534,36.1534,35.9962,36.0224,207086.0
2019-08-26 14:30:00,41.25,41.42,41.24,41.32,221509.0,36.0137,36.1621,36.0049,36.0748,221509.0
2019-08-26 15:00:00,41.31,41.38,41.28,41.33,293420.0,36.0661,36.1272,36.0399,36.0835,293420.0
2019-08-26 15:30:00,41.33,41.58,41.33,41.58,607108.0,36.0835,36.3018,36.0835,36.3018,607108.0
2019-08-27 09:30:00,41.91,42.04,41.73,41.97,312246.0,36.5899,36.7034,36.4327,36.6423,312246.0
2019-08-27 10:00:00,41.96,42.0,41.76,41.79,283990.0,36.6335,36.6685,36.4589,36.4851,283990.0
2019-08-27 10:30:00,41.79,41.88,41.74,41.77,180654.0,36.4851,36.5637,36.4415,36.4677,180654.0
2019-08-27 11:00:00,41.77,41.87,41.76,41.84,203752.0,36.4677,36.555,36.4589,36.5288,203752.0
2019-08-27 11:30:00,41.83,41.93,41.78,41.93,301211.0,36.52,36.6073,36.4764,36.6073,301211.0
2019-08-27 12:00:00,41.93,42.05,41.92,41.99,218157.0,36.6073,36.7121,36.5986,36.6597,218157.0
2019-08-27 12:30:00,41.98,42.01,41.9,41.91,213208.0,36.651,36.6772,36.5812,36.5899,213208.0
2019-08-27 13:00:00,41.9,42.09,41.86,42.08,199069.0,36.5812,36.747,36.5462,36.7383,199069.0
2019-08-27 13:30:00,42.07,42.12,42.01,42.05,213386.0,36.7296,36.7732,36.6772,36.7121,213386.0
2019-08-27 14:00:00,42.05,42.07,41.94,42.0,133950.0,36.7121,36.7296,36.6161,36.6685,133950.0
2019-08-27 14:30:00,41.99,42.03,41.93,42.02,303732.0,36.6597,36.6947,36.6073,36.6859,303732.0
2019-08-27 15:00:00,42.03,42.21,41.96,42.01,455992.0,36.6947,36.8518,36.6335,36.6772,455992.0
2019-08-27 15:30:00,42.01,42.11,41.87,41.98,822259.0,36.6772,36.7645,36.555,36.651,822259.0
2019-08-28 09:30:00,41.78,42.01,41.63,41.97,230627.0,36.4764,36.6772,36.3454,36.6423,230627.0
2019-08-28 10:00:00,41.99,42.06,41.9,41.92,138975.0,36.6597,36.7208,36.5812,36.5986,138975.0
2019-08-28 10:30:00,41.93,42.27,41.93,42.18,154095.0,36.6073,36.9042,36.6073,36.8256,154095.0
2019-08-28 11:00:00,42.18,42.46,42.17,42.43,206335.0,36.8256,37.0701,36.8169,37.0439,206335.0
2019-08-28 11:30:00,42.43,42.45,42.36,42.38,96419.0,37.0439,37.0613,36.9828,37.0002,96419.0
2019-08-28 12:00:00,42.38,42.42,42.34,42.38,149405.0,37.0002,37.0351,36.9653,37.0002,149405.0
2019-08-28 12:30:00,42.38,42.47,42.29,42.46,128566.0,37.0002,37.0788,36.9217,37.0701,128566.0
2019-08-28 13:00:00,42.46,42.46,42.36,42.4,113291.0,37.0701,37.0701,36.9828,37.0177,113291.0
2019-08-28 13:30:00,42.39,42.48,42.37,42.38,135105.0,37.009,37.0875,36.9915,37.0002,135105.0
2019-08-28 14:00:00,42.37,42.42,42.36,42.4,102734.0,36.9915,37.0351,36.9828,37.0177,102734.0
2019-08-28 14:30:00,42.4,42.55,42.4,42.52,148330.0,37.0177,37.1486,37.0177,37.1225,148330.0
2019-08-28 15:00:00,42.52,42.54,42.44,42.45,170425.0,37.1225,37.1399,37.0526,37.0613,170425.0
2019-08-28 15:30:00,42.46,42.57,42.42,42.54,399321.0,37.0701,37.1661,37.0351,37.1399,399321.0
2019-08-29 09:30:00,42.98,43.16,42.77,42.86,262125.0,37.5241,37.6812,37.3407,37.4193,262125.0
2019-08-29 10:00:00,42.86,42.88,42.51,42.57,590349.0,37.4193,37.4368,37.1137,37.1661,590349.0
2019-08-29 10:30:00,42.57,42.63,42.34,42.45,418711.0,37.1661,37.2185,36.9653,37.0613,418711.0
2019-08-29 11:00:00,42.45,42.68,42.44,42.62,248375.0,37.0613,37.2621,37.0526,37.2098,248375.0
2019-08-29 11:30:00,42.61,42.74,42.6,42.66,150393.0,37.201,37.3145,37.1923,37.2447,150393.0
2019-08-29 12:00:00,42.66,42.7,42.6,42.66,127803.0,37.2447,37.2796,37.1923,37.2447,127803.0
2019-08-29 12:30:00,42.65,42.98,42.65,42.89,278612.0,37.236,37.5241,37.236,37.4455,278612.0
2019-08-29 13:00:00,42.9,42.9,42.68,42.69,276352.0,37.4542,37.4542,37.2621,37.2709,276352.0
2019-08-29 13:30:00,42.69,42.71,42.51,42.53,360642.0,37.2709,37.2883,37.1137,37.1312,360642.0
2019-08-29 14:00:00,42.54,42.63,42.44,42.52,605635.0,37.1399,37.2185,37.0526,37.1225,605635.0
2019-08-29 14:30:00,42.52,42.65,42.51,42.56,161193.0,37.1225,37.236,37.1137,37.1574,161193.0
2019-08-29 15:00:00,42.55,42.6,42.51,42.52,322193.0,37.1486,37.1923,37.1137,37.1225,322193.0
2019-08-29 15:30:00,42.52,42.67,42.48,42.62,772106.0,37.1225,37.2534,37.0875,37.2098,772106.0
2019-08-30 09:30:00,42.9,43.09,42.74,43.0,135827.0,37.4542,37.6201,37.3145,37.5415,135827.0
2019-08-30 10:00:00,43.0,43.06,42.94,42.99,103596.0,37.5415,37.5939,37.4891,37.5328,103596.0
2019-08-30 10:30:00,43.0,43.07,42.93,42.93,104702.0,37.5415,37.6026,37.4804,37.4804,104702.0
2019-08-30 11:00:00,42.93,42.93,42.59,42.65,176864.0,37.4804,37.4804,37.1836,37.236,176864.0
2019-08-30 11:30:00,42.66,42.84,42.65,42.76,163617.0,37.2447,37.4018,37.236,37.332,163617.0
2019-08-30 12:00:00,42.76,42.8,42.71,42.77,152311.0,37.332,37.3669,37.2883,37.3407,152311.0
2019-08-30 12:30:00,42.78,42.89,42.75,42.86,123864.0,37.3494,37.4455,37.3233,37.4193,123864.0
2019-08-30 13:00:00,42.86,42.87,42.71,42.76,94324.0,37.4193,37.428,37.2883,37.332,94324.0
2019-08-30 13:30:00,42.75,42.75,42.66,42.69,132747.0,37.3233,37.3233,37.2447,37.2709,132747.0
2019-08-30 14:00:00,42.7,42.86,42.69,42.79,161886.0,37.2796,37.4193,37.2709,37.3582,161886.0
2019-08-30 14:30:00,42.79,42.8,42.59,42.6,208085.0,37.3582,37.3669,37.1836,37.1923,208085.0
2019-08-30 15:00:00,42.6,42.65,42.51,42.6,291507.0,37.1923,37.236,37.1137,37.1923,291507.0
2019-08-30 15:30:00,42.61,42.75,42.57,42.67,755385.0,37.201,37.3233,37.1661,37.2534,755385.0
2019-09-03 09:30:00,42.42,42.42,42.21,42.34,219698.0,37.0351,37.0351,36.8518,36.9653,219698.0
2019-09-03 10:00:00,42.33,42.34,41.94,42.08,239755.0,36.9566,36.9653,36.6161,36.7383,239755.0
2019-09-03 10:30:00,42.08,42.2,41.99,42.16,137998.0,36.7383,36.8431,36.6597,36.8082,137998.0
2019-09-03 11:00:00,42.15,42.2,42.07,42.13,169209.0,36.7994,36.8431,36.7296,36.782,169209.0
2019-09-03 11:30:00,42.13,42.33,42.03,42.21,170603.0,36.782,36.9566,36.6947,36.8518,170603.0
2019-09-03 12:00:00,42.22,42.27,42.13,42.26,141440.0,36.8605,36.9042,36.782,36.8955,141440.0
2019-09-03 12:30:00,42.26,42.26,42.11,42.14,133963.0,36.8955,36.8955,36.7645,36.7907,133963.0
2019-09-03 13:00:00,42.14,42.18,41.96,42.05,202928.0,36.7907,36.8256,36.6335,36.7121,202928.0
2019-09-03 13:30:00,42.05,42.06,41.86,41.96,192442.0,36.7121,36.7208,36.5462,36.6335,192442.0
2019-09-03 14:00:00,41.96,42.0,41.84,41.92,225750.0,36.6335,36.6685,36.5288,36.5986,225750.0
2019-09-03 14:30:00,41.91,41.98,41.89,41.98,134863.0,36.5899,36.651,36.5724,36.651,134863.0
2019-09-03 15:00:00,41.97,42.06,41.94,42.01,173975.0,36.6423,36.7208,36.6161,36.6772,173975.0
2019-09-03 15:30:00,42.02,42.11,41.98,42.02,523605.0,36.6859,36.7645,36.651,36.6859,523605.0
2019-09-04 09:30:00,42.41,42.59,42.34,42.41,422577.0,37.0264,37.1836,36.9653,37.0264,422577.0
2019-09-04 10:00:00,42.41,42.52,42.28,42.32,388089.0,37.0264,37.1225,36.9129,36.9478,388089.0
2019-09-04 10:30:00,42.31,42.52,42.31,42.47,310895.0,36.9391,37.1225,36.9391,37.0788,310895.0
2019-09-04 11:00:00,42.47,42.52,42.4,42.52,227211.0,37.0788,37.1225,37.0177,37.1225,227211.0
2019-09-04 11:30:00,42.52,42.57,42.44,42.48,234343.0,37.1225,37.1661,37.0526,37.0875,234343.0
2019-09-04 12:00:00,42.48,42.53,42.41,42.43,149045.0,37.0875,37.1312,37.0264,37.0439,149045.0
2019-09-04 12:30:00,42.43,42.49,42.32,42.34,121928.0,37.0439,37.0963,36.9478,36.9653,121928.0
2019-09-04 13:00:00,42.33,42.36,42.29,42.34,114067.0,36.9566,36.9828,36.9217,36.9653,114067.0
2019-09-04 13:30:00,42.35,42.39,42.29,42.38,120380.0,36.974,37.009,36.9217,37.0002,120380.0
2019-09-04 14:00:00,42.39,42.46,42.31,42.4,189213.0,37.009,37.0701,36.9391,37.0177,189213.0
2019-09-04 14:30:00,42.39,42.5,42.39,42.45,186947.0,37.009,37.105,37.009,37.0613,186947.0
2019-09-04 15:00:00,42.45,42.46,42.37,42.41,449453.0,37.0613,37.0701,36.9915,37.0264,449453.0
2019-09-04 15:30:00,42.42,42.5,42.36,42.4,800109.0,37.0351,37.105,36.9828,37.0177,800109.0
2019-09-05 09:30:00,42.76,43.17,42.7,43.02,577733.0,37.332,37.6899,37.2796,37.559,577733.0
2019-09-05 10:00:00,43.03,43.22,42.95,43.19,550668.0,37.5677,37.7336,37.4979,37.7074,550668.0
2019-09-05 10:30:00,43.2,43.3,43.1,43.21,493021.0,37.7161,37.8034,37.6288,37.7249,493021.0
2019-09-05 11:00:00,43.21,43.22,42.9,43.09,364321.0,37.7249,37.7336,37.4542,37.6201,364321.0
2019-09-05 11:30:00,43.08,43.15,42.96,42.96,176194.0,37.6114,37.6725,37.5066,37.5066,176194.0
2019-09-05 12:00:00,42.96,43.04,42.91,42.96,137296.0,37.5066,37.5764,37.4629,37.5066,137296.0
2019-09-05 12:30:00,42.95,43.09,42.93,43.07,110863.0,37.4979,37.6201,37.4804,37.6026,110863.0
2019-09-05 13:00:00,43.07,43.12,43.02,43.07,112350.0,37.6026,37.6463,37.559,37.6026,112350.0
2019-09-05 13:30:00,43.07,43.1,42.98,43.04,114549.0,37.6026,37.6288,37.5241,37.5764,114549.0
2019-09-05 14:00:00,43.03,43.04,42.94,42.98,111655.0,37.5677,37.5764,37.4891,37.5241,111655.0
2019-09-05 14:30:00,42.99,43.01,42.92,42.98,133292.0,37.5328,37.5503,37.4717,37.5241,133292.0
2019-09-05 15:00:00,42.98,43.03,42.93,42.99,196375.0,37.5241,37.5677,37.4804,37.5328,196375.0
2019-09-05 15:30:00,43.0,43.08,42.8,42.84,582589.0,37.5415,37.6114,37.3669,37.4018,582589.0
2019-09-06 09:30:00,43.03,43.21,42.91,43.11,286295.0,37.5677,37.7249,37.4629,37.6376,286295.0
2019-09-06 10:00:00,43.12,43.15,42.94,43.1,249572.0,37.6463,37.6725,37.4891,37.6288,249572.0
2019-09-06 10:30:00,43.1,43.12,42.96,43.02,251656.0,37.6288,37.6463,37.5066,37.559,251656.0
2019-09-06 11:00:00,43.01,43.05,42.97,43.02,148241.0,37.5503,37.5852,37.5153,37.559,148241.0
2019-09-06 11:30:00,43.02,43.05,42.96,43.0,122801.0,37.559,37.5852,37.5066,37.5415,122801.0
2019-09-06 12:00:00,42.99,43.01,42.97,42.99,106659.0,37.5328,37.5503,37.5153,37.5328,106659.0
2019-09-06 12:30:00,42.99,43.0,42.91,42.98,135222.0,37.5328,37.5415,37.4629,37.5241,135222.0
2019-09-06 13:00:00,42.98,43.06,42.97,43.04,162532.0,37.5241,37.5939,37.5153,37.5764,162532.0
2019-09-06 13:30:00,43.04,43.07,42.93,42.95,125454.0,37.5764,37.6026,37.4804,37.4979,125454.0
2019-09-06 14:00:00,42.96,42.97,42.91,42.93,115822.0,37.5066,37.5153,37.4629,37.4804,115822.0
2019-09-06 14:30:00,42.93,42.94,42.84,42.91,173610.0,37.4804,37.4891,37.4018,37.4629,173610.0
2019-09-06 15:00:00,42.91,42.92,42.85,42.91,213290.0,37.4629,37.4717,37.4106,37.4629,213290.0
2019-09-06 15:30:00,42.91,42.92,42.76,42.82,638544.0,37.4629,37.4717,37.332,37.3844,638544.0
2019-09-09 09:30:00,42.93,42.93,42.3,42.35,227355.0,37.4804,37.4804,36.9304,36.974,227355.0
2019-09-09 10:00:00,42.36,42.7,42.36,42.52,413633.0,36.9828,37.2796,36.9828,37.1225,413633.0
2019-09-09 10:30:00,42.52,42.69,42.31,42.65,256346.0,37.1225,37.2709,36.9391,37.236,256346.0
2019-09-09 11:00:00,42.65,42.81,42.62,42.66,315361.0,37.236,37.3756,37.2098,37.2447,315361.0
2019-09-09 11:30:00,42.66,42.84,42.65,42.72,238130.0,37.2447,37.4018,37.236,37.2971,238130.0
2019-09-09 12:00:00,42.73,42.76,42.64,42.74,173506.0,37.3058,37.332,37.2272,37.3145,173506.0
2019-09-09 12:30:00,42.74,42.76,42.67,42.71,125196.0,37.3145,37.332,37.2534,37.2883,125196.0
2019-09-09 13:00:00,42.71,42.78,42.67,42.76,95578.0,37.2883,37.3494,37.2534,37.332,95578.0
2019-09-09 13:30:00,42.76,42.78,42.6,42.63,170844.0,37.332,37.3494,37.1923,37.2185,170844.0
2019-09-09 14:00:00,42.62,42.63,42.51,42.53,236372.0,37.2098,37.2185,37.1137,37.1312,236372.0
2019-09-09 14:30:00,42.52,42.7,42.51,42.66,232617.0,37.1225,37.2796,37.1137,37.2447,232617.0
2019-09-09 15:00:00,42.65,42.74,42.61,42.7,258670.0,37.236,37.3145,37.201,37.2796,258670.0
2019-09-09 15:30:00,42.7,42.91,42.69,42.88,686570.0,37.2796,37.4629,37.2709,37.4368,686570.0
2019-09-10 09:30:00,42.98,43.15,42.85,43.03,365860.0,37.5241,37.6725,37.4106,37.5677,365860.0
2019-09-10 10:00:00,43.04,43.12,42.91,43.08,232518.0,37.5764,37.6463,37.4629,37.6114,232518.0
2019-09-10 10:30:00,43.08,43.12,43.02,43.04,178298.0,37.6114,37.6463,37.559,37.5764,178298.0
2019-09-10 11:00:00,43.04,43.11,42.97,43.06,265104.0,37.5764,37.6376,37.5153,37.5939,265104.0
2019-09-10 11:30:00,43.07,43.18,42.99,43.12,173250.0,37.6026,37.6987,37.5328,37.6463,173250.0
2019-09-10 12:00:00,43.13,43.25,43.05,43.17,231019.0,37.655,37.7598,37.5852,37.6899,231019.0
2019-09-10 12:30:00,43.17,43.2,43.06,43.09,231569.0,37.6899,37.7161,37.5939,37.6201,231569.0
2019-09-10 13:00:00,43.09,43.13,42.94,42.96,207619.0,37.6201,37.655,37.4891,37.5066,207619.0
2019-09-10 13:30:00,42.96,43.05,42.94,43.01,149276.0,37.5066,37.5852,37.4891,37.5503,149276.0
2019-09-10 14:00:00,43.02,43.07,42.94,42.97,148776.0,37.559,37.6026,37.4891,37.5153,148776.0
2019-09-10 14:30:00,42.96,42.99,42.9,42.98,124552.0,37.5066,37.5328,37.4542,37.5241,124552.0
2019-09-10 15:00:00,42.98,43.01,42.86,42.9,282667.0,37.5241,37.5503,37.4193,37.4542,282667.0
2019-09-10 15:30:00,42.91,42.97,42.8,42.95,712179.0,37.4629,37.5153,37.3669,37.4979,712179.0
2019-09-11 09:30:00,43.08,43.56,43.02,43.56,366246.0,37.6114,38.0304,37.559,38.0304,366246.0
2019-09-11 10:00:00,43.57,43.83,43.55,43.83,301401.0,38.0392,38.2662,38.0217,38.2662,301401.0
2019-09-11 10:30:00,43.83,43.84,43.69,43.79,288505.0,38.2662,38.2749,38.1439,38.2312,288505.0
2019-09-11 11:00:00,43.8,43.82,43.48,43.72,269099.0,38.24,38.2574,37.9606,38.1701,269099.0
2019-09-11 11:30:00,43.72,43.77,43.67,43.76,143727.0,38.1701,38.2138,38.1265,38.205,143727.0
2019-09-11 12:00:00,43.76,43.81,43.66,43.73,180115.0,38.205,38.2487,38.1177,38.1789,180115.0
2019-09-11 12:30:00,43.73,43.74,43.62,43.66,230345.0,38.1789,38.1876,38.0828,38.1177,230345.0
2019-09-11 13:00:00,43.66,43.75,43.58,43.73,376017.0,38.1177,38.1963,38.0479,38.1789,376017.0
2019-09-11 13:30:00,43.73,43.83,43.72,43.79,167029.0,38.1789,38.2662,38.1701,38.2312,167029.0
2019-09-11 14:00:00,43.79,43.97,43.78,43.91,176257.0,38.2312,38.3884,38.2225,38.336,176257.0
2019-09-11 14:30:00,43.92,44.04,43.91,43.94,235161.0,38.3447,38.4495,38.336,38.3622,235161.0
2019-09-11 15:00:00,43.94,44.02,43.93,44.0,275693.0,38.3622,38.432,38.3535,38.4146,275693.0
2019-09-11 15:30:00,44.01,44.1,43.91,44.1,882110.0,38.4233,38.5019,38.336,38.5019,882110.0
2019-09-12 09:30:00,44.32,44.4,44.15,44.23,246049.0,38.694,38.7638,38.5455,38.6154,246049.0
2019-09-12 10:00:00,44.23,44.31,44.1,44.25,272702.0,38.6154,38.6852,38.5019,38.6328,272702.0
2019-09-12 10:30:00,44.26,44.32,43.97,44.01,203960.0,38.6416,38.694,38.3884,38.4233,203960.0
2019-09-12 11:00:00,44.01,44.15,43.97,44.11,201744.0,38.4233,38.5455,38.3884,38.5106,201744.0
2019-09-12 11:30:00,44.11,44.17,44.09,44.13,151213.0,38.5106,38.563,38.4932,38.5281,151213.0
2019-09-12 12:00:00,44.13,44.24,44.04,44.22,175124.0,38.5281,38.6241,38.4495,38.6067,175124.0
2019-09-12 12:30:00,44.22,44.38,44.17,44.37,173032.0,38.6067,38.7463,38.563,38.7376,173032.0
2019-09-12 13:00:00,44.37,44.5,44.36,44.47,203646.0,38.7376,38.8511,38.7289,38.8249,203646.0
2019-09-12 13:30:00,44.46,44.48,44.39,44.45,123700.0,38.8162,38.8336,38.7551,38.8075,123700.0
2019-09-12 14:00:00,44.45,44.47,44.35,44.41,215861.0,38.8075,38.8249,38.7202,38.7725,215861.0
2019-09-12 14:30:00,44.41,44.46,44.35,44.37,181831.0,38.7725,38.8162,38.7202,38.7376,181831.0
2019-09-12 15:00:00,44.38,44.41,44.32,44.35,171462.0,38.7463,38.7725,38.694,38.7202,171462.0
2019-09-12 15:30:00,44.35,44.39,44.29,44.3,417625.0,38.7202,38.7551,38.6678,38.6765,417625.0
2019-09-13 09:30:00,44.31,44.43,44.09,44.11,177687.0,38.9136,39.019,38.7204,38.738,177687.0
2019-09-13 10:00:00,44.11,44.16,43.83,44.1,432683.0,38.738,38.7819,38.4921,38.7292,432683.0
2019-09-13 10:30:00,44.1,44.14,43.98,44.09,143494.0,38.7292,38.7643,38.6238,38.7204,143494.0
2019-09-13 11:00:00,44.09,44.23,44.08,44.14,120632.0,38.7204,38.8434,38.7116,38.7643,120632.0
2019-09-13 11:30:00,44.15,44.3,44.12,44.23,184990.0,38.7731,38.9048,38.7468,38.8434,184990.0
2019-09-13 12:00:00,44.23,44.24,44.15,44.2,115536.0,38.8434,38.8521,38.7731,38.817,115536.0
2019-09-13 12:30:00,44.2,44.25,44.12,44.12,111033.0,38.817,38.8609,38.7468,38.7468,111033.0
2019-09-13 13:00:00,44.13,44.18,44.09,44.15,108059.0,38.7555,38.7994,38.7204,38.7731,108059.0
2019-09-13 13:30:00,44.15,44.15,43.95,44.04,253237.0,38.7731,38.7731,38.5975,38.6765,253237.0
2019-09-13 14:00:00,44.05,44.23,44.05,44.22,108663.0,38.6853,38.8434,38.6853,38.8346,108663.0
2019-09-13 14:30:00,44.23,44.26,44.11,44.13,139936.0,38.8434,38.8697,38.738,38.7555,139936.0
2019-09-13 15:00:00,44.13,44.13,43.99,44.0,244982.0,38.7555,38.7555,38.6326,38.6414,244982.0
2019-09-13 15:30:00,44.0,44.11,43.97,44.03,537514.0,38.6414,38.738,38.615,38.6677,537514.0
2019-09-16 09:30:00,43.85,43.85,43.57,43.77,216648.0,38.5096,38.5096,38.2637,38.4394,216648.0
2019-09-16 10:00:00,43.78,43.89,43.71,43.72,145430.0,38.4482,38.5448,38.3867,38.3955,145430.0
2019-09-16 10:30:00,43.72,43.86,43.67,43.79,127627.0,38.3955,38.5184,38.3516,38.4569,127627.0
2019-09-16 11:00:00,43.79,43.97,43.76,43.96,86375.0,38.4569,38.615,38.4306,38.6062,86375.0
2019-09-16 11:30:00,43.95,43.98,43.71,43.72,98840.0,38.5975,38.6238,38.3867,38.3955,98840.0
2019-09-16 12:00:00,43.71,43.82,43.71,43.8,71032.0,38.3867,38.4833,38.3867,38.4657,71032.0
2019-09-16 12:30:00,43.79,43.86,43.78,43.8,129861.0,38.4569,38.5184,38.4482,38.4657,129861.0
2019-09-16 13:00:00,43.8,43.83,43.77,43.77,127503.0,38.4657,38.4921,38.4394,38.4394,127503.0
2019-09-16 13:30:00,43.78,43.81,43.71,43.79,104403.0,38.4482,38.4745,38.3867,38.4569,104403.0
2019-09-16 14:00:00,43.79,43.84,43.77,43.82,146652.0,38.4569,38.5009,38.4394,38.4833,146652.0
2019-09-16 14:30:00,43.83,43.88,43.81,43.83,115432.0,38.4921,38.536,38.4745,38.4921,115432.0
2019-09-16 15:00:00,43.83,43.85,43.74,43.75,144413.0,38.4921,38.5096,38.413,38.4218,144413.0
2019-09-16 15:30:00,43.75,43.79,43.66,43.71,392221.0,38.4218,38.4569,38.3428,38.3867,392221.0
2019-09-17 09:30:00,43.63,43.86,43.51,43.79,306047.0,38.3164,38.5184,38.211,38.4569,306047.0
2019-09-17 10:00:00,43.81,43.95,43.75,43.8,168895.0,38.4745,38.5975,38.4218,38.4657,168895.0
2019-09-17 10:30:00,43.81,43.92,43.71,43.78,129995.0,38.4745,38.5711,38.3867,38.4482,129995.0
2019-09-17 11:00:00,43.78,43.98,43.78,43.88,171655.0,38.4482,38.6238,38.4482,38.536,171655.0
2019-09-17 11:30:00,43.89,44.06,43.89,43.9,181015.0,38.5448,38.6941,38.5448,38.5535,181015.0
2019-09-17 12:00:00,43.9,43.93,43.73,43.81,124138.0,38.5535,38.5799,38.4043,38.4745,124138.0
2019-09-17 12:30:00,43.8,43.87,43.79,43.81,125645.0,38.4657,38.5272,38.4569,38.4745,125645.0
2019-09-17 13:00:00,43.8,43.92,43.75,43.91,167321.0,38.4657,38.5711,38.4218,38.5623,167321.0
2019-09-17 13:30:00,43.92,43.98,43.84,43.91,164215.0,38.5711,38.6238,38.5009,38.5623,164215.0
2019-09-17 14:00:00,43.94,43.98,43.85,43.88,149687.0,38.5887,38.6238,38.5096,38.536,149687.0
2019-09-17 14:30:00,43.89,43.95,43.85,43.87,186622.0,38.5448,38.5975,38.5096,38.5272,186622.0
2019-09-17 15:00:00,43.87,43.92,43.8,43.92,204453.0,38.5272,38.5711,38.4657,38.5711,204453.0
2019-09-17 15:30:00,43.91,43.98,43.84,43.86,532863.0,38.5623,38.6238,38.5009,38.5184,532863.0
2019-09-18 09:30:00,43.9,43.92,43.72,43.89,167513.0,38.5535,38.5711,38.3955,38.5448,167513.0
2019-09-18 10:00:00,43.9,43.9,43.78,43.88,168125.0,38.5535,38.5535,38.4482,38.536,168125.0
2019-09-18 10:30:00,43.88,43.89,43.71,43.74,173280.0,38.536,38.5448,38.3867,38.413,173280.0
2019-09-18 11:00:00,43.74,43.88,43.72,43.87,129740.0,38.413,38.536,38.3955,38.5272,129740.0
2019-09-18 11:30:00,43.88,43.89,43.8,43.83,168298.0,38.536,38.5448,38.4657,38.4921,168298.0
2019-09-18 12:00:00,43.83,43.94,43.83,43.93,184016.0,38.4921,38.5887,38.4921,38.5799,184016.0
2019-09-18 12:30:00,43.93,44.0,43.87,43.95,288721.0,38.5799,38.6414,38.5272,38.5975,288721.0
2019-09-18 13:00:00,43.95,43.98,43.87,43.91,162795.0,38.5975,38.6238,38.5272,38.5623,162795.0
2019-09-18 13:30:00,43.91,43.97,43.88,43.92,218309.0,38.5623,38.615,38.536,38.5711,218309.0
2019-09-18 14:00:00,43.92,43.97,43.68,43.85,345656.0,38.5711,38.615,38.3603,38.5096,345656.0
2019-09-18 14:30:00,43.86,43.99,43.79,43.96,212230.0,38.5184,38.6326,38.4569,38.6062,212230.0
2019-09-18 15:00:00,43.95,44.07,43.89,44.02,248877.0,38.5975,38.7028,38.5448,38.6589,248877.0
2019-09-18 15:30:00,44.02,44.16,44.0,44.11,890454.0,38.6589,38.7819,38.6414,38.738,890454.0
2019-09-19 09:30:00,44.13,44.15,43.85,43.87,193418.0,38.7555,38.7731,38.5096,38.5272,193418.0
2019-09-19 10:00:00,43.88,44.06,43.87,44.01,171123.0,38.536,38.6941,38.5272,38.6502,171123.0
2019-09-19 10:30:00,44.01,44.21,44.01,44.2,191716.0,38.6502,38.8258,38.6502,38.817,191716.0
2019-09-19 11:00:00,44.2,44.47,44.18,44.44,200987.0,38.817,39.0541,38.7994,39.0278,200987.0
2019-09-19 11:30:00,44.44,44.5,44.35,44.36,203864.0,39.0278,39.0805,38.9487,38.9575,203864.0
2019-09-19 12:00:00,44.36,44.38,44.22,44.23,129634.0,38.9575,38.9751,38.8346,38.8434,129634.0
2019-09-19 12:30:00,44.23,44.27,44.16,44.2,218474.0,38.8434,38.8785,38.7819,38.817,218474.0
2019-09-19 13:00:00,44.2,44.2,44.09,44.15,179725.0,38.817,38.817,38.7204,38.7731,179725.0
2019-09-19 13:30:00,44.16,44.17,44.04,44.13,152984.0,38.7819,38.7907,38.6765,38.7555,152984.0
2019-09-19 14:00:00,44.13,44.24,44.09,44.24,121591.0,38.7555,38.8521,38.7204,38.8521,121591.0
2019-09-19 14:30:00,44.23,44.24,44.16,44.22,107866.0,38.8434,38.8521,38.7819,38.8346,107866.0
2019-09-19 15:00:00,44.22,44.22,44.15,44.16,117172.0,38.8346,38.8346,38.7731,38.7819,117172.0
2019-09-19 15:30:00,44.15,44.16,43.96,44.03,502239.0,38.7731,38.7819,38.6062,38.6677,502239.0
2019-09-20 09:30:00,44.31,44.58,44.19,44.21,1067736.0,38.9136,39.1507,38.8082,38.8258,1067736.0
2019-09-20 10:00:00,44.21,44.39,44.17,44.31,165278.0,38.8258,38.9839,38.7907,38.9136,165278.0
2019-09-20 10:30:00,44.32,44.34,44.19,44.21,177001.0,38.9224,38.94,38.8082,38.8258,177001.0
2019-09-20 11:00:00,44.2,44.22,44.15,44.19,145755.0,38.817,38.8346,38.7731,38.8082,145755.0
2019-09-20 11:30:00,44.19,44.21,44.13,44.18,120217.0,38.8082,38.8258,38.7555,38.7994,120217.0
2019-09-20 12:00:00,44.18,44.21,44.11,44.14,152834.0,38.7994,38.8258,38.738,38.7643,152834.0
2019-09-20 12:30:00,44.14,44.21,44.05,44.2,79570.0,38.7643,38.8258,38.6853,38.817,79570.0
2019-09-20 13:00:00,44.2,44.23,43.8,43.99,149010.0,38.817,38.8434,38.4657,38.6326,149010.0
2019-09-20 13:30:00,43.99,44.08,43.92,44.03,145413.0,38.6326,38.7116,38.5711,38.6677,145413.0
2019-09-20 14:00:00,44.04,44.21,44.03,44.19,121881.0,38.6765,38.8258,38.6677,38.8082,121881.0
2019-09-20 14:30:00,44.19,44.26,44.1,44.2,233496.0,38.8082,38.8697,38.7292,38.817,233496.0
2019-09-20 15:00:00,44.19,44.23,43.98,44.0,183187.0,38.8082,38.8434,38.6238,38.6414,183187.0
2019-09-20 15:30:00,44.0,44.11,43.91,43.92,1052516.0,38.6414,38.738,38.5623,38.5711,1052516.0
2019-09-23 09:30:00,43.72,44.24,43.6,44.21,181521.0,38.3955,38.8521,38.2901,38.8258,181521.0
2019-09-23 10:00:00,44.2,44.24,43.97,44.21,155069.0,38.817,38.8521,38.615,38.8258,155069.0
2019-09-23 10:30:00,44.22,44.27,44.16,44.22,132679.0,38.8346,38.8785,38.7819,38.8346,132679.0
2019-09-23 11:00:00,44.21,44.32,44.15,44.21,151285.0,38.8258,38.9224,38.7731,38.8258,151285.0
2019-09-23 11:30:00,44.22,44.3,44.21,44.3,81376.0,38.8346,38.9048,38.8258,38.9048,81376.0
2019-09-23 12:00:00,44.3,44.42,44.29,44.42,149278.0,38.9048,39.0102,38.8961,39.0102,149278.0
2019-09-23 12:30:00,44.42,44.47,44.33,44.34,212152.0,39.0102,39.0541,38.9312,38.94,212152.0
2019-09-23 13:00:00,44.35,44.45,44.34,44.43,126511.0,38.9487,39.0366,38.94,39.019,126511.0
2019-09-23 13:30:00,44.43,44.47,44.4,44.46,88898.0,39.019,39.0541,38.9927,39.0453,88898.0
2019-09-23 14:00:00,44.46,44.49,44.36,44.38,109502.0,39.0453,39.0717,38.9575,38.9751,109502.0
2019-09-23 14:30:00,44.38,44.39,44.31,44.36,140901.0,38.9751,38.9839,38.9136,38.9575,140901.0
2019-09-23 15:00:00,44.36,44.47,44.35,44.41,143712.0,38.9575,39.0541,38.9487,39.0014,143712.0
2019-09-23 15:30:00,44.41,44.42,44.2,44.24,423998.0,39.0014,39.0102,38.817,38.8521,423998.0
2019-09-24 09:30:00,44.35,44.65,44.3,44.41,192444.0,38.9487,39.2122,38.9048,39.0014,192444.0
2019-09-24 10:00:00,44.4,44.42,44.03,44.09,318988.0,38.9927,39.0102,38.6677,38.7204,318988.0
2019-09-24 10:30:00,44.09,44.22,44.02,44.16,305507.0,38.7204,38.8346,38.6589,38.7819,305507.0
2019-09-24 11:00:00,44.16,44.2,44.01,44.07,204802.0,38.7819,38.817,38.6502,38.7028,204802.0
2019-09-24 11:30:00,44.07,44.07,43.91,43.99,119199.0,38.7028,38.7028,38.5623,38.6326,119199.0
2019-09-24 12:00:00,44.0,44.08,43.66,43.72,441895.0,38.6414,38.7116,38.3428,38.3955,441895.0
2019-09-24 12:30:00,43.73,43.73,43.49,43.5,251274.0,38.4043,38.4043,38.1935,38.2023,251274.0
2019-09-24 13:00:00,43.5,43.61,43.45,43.46,174837.0,38.2023,38.2989,38.1584,38.1671,174837.0
2019-09-24 13:30:00,43.46,43.58,43.45,43.5,338319.0,38.1671,38.2725,38.1584,38.2023,338319.0
2019-09-24 14:00:00,43.5,43.71,43.41,43.59,242172.0,38.2023,38.3867,38.1232,38.2813,242172.0
2019-09-24 14:30:00,43.6,43.68,43.43,43.52,330095.0,38.2901,38.3603,38.1408,38.2198,330095.0
2019-09-24 15:00:00,43.52,43.61,43.46,43.49,190912.0,38.2198,38.2989,38.1671,38.1935,190912.0
2019-09-24 15:30:00,43.49,43.58,43.42,43.48,885521.0,38.1935,38.2725,38.132,38.1847,885521.0
2019-09-25 09:30:00,43.44,43.7,43.38,43.39,120388.0,38.1496,38.3779,38.0969,38.1057,120388.0
2019-09-25 10:00:00,43.4,43.53,43.27,43.43,133990.0,38.1144,38.2286,38.0003,38.1408,133990.0
2019-09-25 10:30:00,43.43,43.54,43.35,43.46,146771.0,38.1408,38.2374,38.0705,38.1671,146771.0
2019-09-25 11:00:00,43.46,43.55,43.41,43.5,246489.0,38.1671,38.2462,38.1232,38.2023,246489.0
2019-09-25 11:30:00,43.5,43.53,43.45,43.52,94796.0,38.2023,38.2286,38.1584,38.2198,94796.0
2019-09-25 12:00:00,43.53,43.61,43.5,43.6,235637.0,38.2286,38.2989,38.2023,38.2901,235637.0
2019-09-25 12:30:00,43.61,43.67,43.58,43.62,88816.0,38.2989,38.3516,38.2725,38.3076,88816.0
2019-09-25 13:00:00,43.63,43.71,43.61,43.68,162414.0,38.3164,38.3867,38.2989,38.3603,162414.0
2019-09-25 13:30:00,43.68,43.74,43.62,43.63,185054.0,38.3603,38.413,38.3076,38.3164,185054.0
2019-09-25 14:00:00,43.63,43.74,43.62,43.7,146107.0,38.3164,38.413,38.3076,38.3779,146107.0
2019-09-25 14:30:00,43.69,43.73,43.62,43.66,172236.0,38.3691,38.4043,38.3076,38.3428,172236.0
2019-09-25 15:00:00,43.66,43.73,43.66,43.67,335399.0,38.3428,38.4043,38.3428,38.3516,335399.0
2019-09-25 15:30:00,43.68,43.77,43.64,43.68,658832.0,38.3603,38.4394,38.3252,38.3603,658832.0
2019-09-26 09:30:00,43.8,43.89,43.65,43.68,173543.0,38.4657,38.5448,38.334,38.3603,173543.0
2019-09-26 10:00:00,43.68,43.72,43.45,43.51,546785.0,38.3603,38.3955,38.1584,38.211,546785.0
2019-09-26 10:30:00,43.51,43.71,43.51,43.61,286820.0,38.211,38.3867,38.211,38.2989,286820.0
2019-09-26 11:00:00,43.6,43.63,43.46,43.51,181650.0,38.2901,38.3164,38.1671,38.211,181650.0
2019-09-26 11:30:00,43.51,43.58,43.44,43.47,194052.0,38.211,38.2725,38.1496,38.1759,194052.0
2019-09-26 12:00:00,43.47,43.69,43.44,43.67,263484.0,38.1759,38.3691,38.1496,38.3516,263484.0
2019-09-26 12:30:00,43.68,43.76,43.65,43.68,142349.0,38.3603,38.4306,38.334,38.3603,142349.0
2019-09-26 13:00:00,43.7,43.73,43.61,43.64,162815.0,38.3779,38.4043,38.2989,38.3252,162815.0
2019-09-26 13:30:00,43.63,43.73,43.58,43.65,269452.0,38.3164,38.4043,38.2725,38.334,269452.0
2019-09-26 14:00:00,43.65,43.78,43.64,43.67,261400.0,38.334,38.4482,38.3252,38.3516,261400.0
2019-09-26 14:30:00,43.67,43.69,43.57,43.59,222494.0,38.3516,38.3691,38.2637,38.2813,222494.0
2019-09-26 15:00:00,43.59,43.75,43.59,43.73,205847.0,38.2813,38.4218,38.2813,38.4043,205847.0
2019-09-26 15:30:00,43.73,43.79,43.55,43.59,432405.0,38.4043,38.4569,38.2462,38.2813,432405.0
2019-09-27 09:30:00,43.75,43.75,43.4,43.49,193075.0,38.4218,38.4218,38.1144,38.1935,193075.0
2019-09-27 10:00:00,43.47,43.56,43.33,43.51,193861.0,38.1759,38.255,38.053,38.211,193861.0
2019-09-27 10:30:00,43.52,43.75,43.51,43.62,451897.0,38.2198,38.4218,38.211,38.3076,451897.0
2019-09-27 11:00:00,43.61,43.68,43.52,43.62,280332.0,38.2989,38.3603,38.2198,38.3076,280332.0
2019-09-27 11:30:00,43.62,43.64,43.28,43.5,227068.0,38.3076,38.3252,38.0091,38.2023,227068.0
2019-09-27 12:00:00,43.49,43.55,43.42,43.52,146542.0,38.1935,38.2462,38.132,38.2198,146542.0
2019-09-27 12:30:00,43.52,43.55,43.33,43.33,107256.0,38.2198,38.2462,38.053,38.053,107256.0
2019-09-27 13:00:00,43.33,43.49,43.3,43.48,71422.0,38.053,38.1935,38.0266,38.1847,71422.0
2019-09-27 13:30:00,43.47,43.53,43.4,43.5,87352.0,38.1759,38.2286,38.1144,38.2023,87352.0
2019-09-27 14:00:00,43.5,43.5,43.35,43.4,109219.0,38.2023,38.2023,38.0705,38.1144,109219.0
2019-09-27 14:30:00,43.39,43.43,43.31,43.34,102053.0,38.1057,38.1408,38.0354,38.0617,102053.0
2019-09-27 15:00:00,43.34,43.54,43.31,43.46,252833.0,38.0617,38.2374,38.0354,38.1671,252833.0
2019-09-27 15:30:00,43.45,43.68,43.43,43.67,370783.0,38.1584,38.3603,38.1408,38.3516,370783.0
2019-09-30 09:30:00,44.01,44.17,43.9,44.03,159109.0,38.6502,38.7907,38.5535,38.6677,159109.0
2019-09-30 10:00:00,44.03,44.15,44.0,44.06,97902.0,38.6677,38.7731,38.6414,38.6941,97902.0
2019-09-30 10:30:00,44.05,44.15,44.03,44.04,136274.0,38.6853,38.7731,38.6677,38.6765,136274.0
2019-09-30 11:00:00,44.05,44.12,43.96,44.09,155283.0,38.6853,38.7468,38.6062,38.7204,155283.0
2019-09-30 11:30:00,44.1,44.13,44.04,44.08,113371.0,38.7292,38.7555,38.6765,38.7116,113371.0
2019-09-30 12:00:00,44.08,44.2,44.08,44.11,126504.0,38.7116,38.817,38.7116,38.738,126504.0
2019-09-30 12:30:00,44.11,44.12,44.0,44.05,156332.0,38.738,38.7468,38.6414,38.6853,156332.0
2019-09-30 13:00:00,44.05,44.06,43.89,43.9,168380.0,38.6853,38.6941,38.5448,38.5535,168380.0
2019-09-30 13:30:00,43.89,43.92,43.86,43.9,163183.0,38.5448,38.5711,38.5184,38.5535,163183.0
2019-09-30 14:00:00,43.91,43.93,43.81,43.87,279513.0,38.5623,38.5799,38.4745,38.5272,279513.0
2019-09-30 14:30:00,43.87,43.99,43.84,43.94,187087.0,38.5272,38.6326,38.5009,38.5887,187087.0
2019-09-30 15:00:00,43.94,44.01,43.9,43.94,220966.0,38.5887,38.6502,38.5535,38.5887,220966.0
2019-09-30 15:30:00,43.93,43.96,43.85,43.89,627497.0,38.5799,38.6062,38.5096,38.5448,627497.0
2019-10-01 09:30:00,44.11,44.13,43.92,43.98,151525.0,38.738,38.7555,38.5711,38.6238,151525.0
2019-10-01 10:00:00,44.0,44.0,43.5,43.7,188481.0,38.6414,38.6414,38.2023,38.3779,188481.0
2019-10-01 10:30:00,43.71,43.74,43.59,43.61,208485.0,38.3867,38.413,38.2813,38.2989,208485.0
2019-10-01 11:00:00,43.6,43.61,43.45,43.58,122112.0,38.2901,38.2989,38.1584,38.2725,122112.0
2019-10-01 11:30:00,43.59,43.61,43.42,43.45,118229.0,38.2813,38.2989,38.132,38.1584,118229.0
2019-10-01 12:00:00,43.44,43.44,43.26,43.31,135162.0,38.1496,38.1496,37.9915,38.0354,135162.0
2019-10-01 12:30:00,43.32,43.39,43.28,43.29,130486.0,38.0442,38.1057,38.0091,38.0178,130486.0
2019-10-01 13:00:00,43.29,43.29,43.15,43.16,96951.0,38.0178,38.0178,37.8949,37.9037,96951.0
2019-10-01 13:30:00,43.16,43.16,43.08,43.11,151821.0,37.9037,37.9037,37.8334,37.8598,151821.0
2019-10-01 14:00:00,43.1,43.19,43.04,43.17,137361.0,37.851,37.93,37.7983,37.9125,137361.0
2019-10-01 14:30:00,43.18,43.28,43.15,43.16,182667.0,37.9212,38.0091,37.8949,37.9037,182667.0
2019-10-01 15:00:00,43.17,43.18,43.01,43.12,288087.0,37.9125,37.9212,37.7719,37.8685,288087.0
2019-10-01 15:30:00,43.12,43.12,42.9,42.94,702264.0,37.8685,37.8685,37.6753,37.7105,702264.0
2019-10-02 09:30:00,42.66,42.68,42.16,42.31,293357.0,37.4646,37.4821,37.0255,37.1572,293357.0
2019-10-02 10:00:00,42.3,42.31,42.06,42.07,430647.0,37.1484,37.1572,36.9376,36.9464,430647.0
2019-10-02 10:30:00,42.06,42.06,41.72,41.92,330151.0,36.9376,36.9376,36.639,36.8147,330151.0
2019-10-02 11:00:00,41.91,42.02,41.8,41.86,197465.0,36.8059,36.9025,36.7093,36.762,197465.0
2019-10-02 11:30:00,41.86,41.97,41.69,41.86,323667.0,36.762,36.8586,36.6127,36.762,323667.0
2019-10-02 12:00:00,41.87,41.9,41.74,41.79,289644.0,36.7708,36.7971,36.6566,36.7005,289644.0
2019-10-02 12:30:00,41.78,41.83,41.64,41.72,232334.0,36.6917,36.7356,36.5688,36.639,232334.0
2019-10-02 13:00:00,41.71,41.86,41.67,41.77,203810.0,36.6303,36.762,36.5951,36.683,203810.0
2019-10-02 13:30:00,41.76,41.79,41.7,41.76,162515.0,36.6742,36.7005,36.6215,36.6742,162515.0
2019-10-02 14:00:00,41.76,42.01,41.68,41.97,505278.0,36.6742,36.8937,36.6039,36.8586,505278.0
2019-10-02 14:30:00,41.97,41.99,41.87,41.92,166442.0,36.8586,36.8762,36.7708,36.8147,166442.0
2019-10-02 15:00:00,41.92,42.03,41.82,41.96,206661.0,36.8147,36.9113,36.7269,36.8498,206661.0
2019-10-02 15:30:00,41.95,42.0,41.79,41.88,692035.0,36.841,36.8849,36.7005,36.7796,692035.0
2019-10-03 09:30:00,41.77,41.89,41.62,41.81,343085.0,36.683,36.7883,36.5512,36.7181,343085.0
2019-10-03 10:00:00,41.8,41.8,41.34,41.57,377447.0,36.7093,36.7093,36.3053,36.5073,377447.0
2019-10-03 10:30:00,41.58,41.77,41.44,41.59,302008.0,36.5161,36.683,36.3931,36.5249,302008.0
2019-10-03 11:00:00,41.58,41.91,41.55,41.69,362228.0,36.5161,36.8059,36.4897,36.6127,362228.0
2019-10-03 11:30:00,41.68,41.73,41.47,41.49,328195.0,36.6039,36.6478,36.4195,36.4371,328195.0
2019-10-03 12:00:00,41.49,41.72,41.48,41.68,459815.0,36.4371,36.639,36.4283,36.6039,459815.0
2019-10-03 12:30:00,41.68,41.82,41.66,41.8,545652.0,36.6039,36.7269,36.5864,36.7093,545652.0
2019-10-03 13:00:00,41.8,41.88,41.74,41.78,294603.0,36.7093,36.7796,36.6566,36.6917,294603.0
2019-10-03 13:30:00,41.78,42.0,41.75,41.94,275055.0,36.6917,36.8849,36.6654,36.8323,275055.0
2019-10-03 14:00:00,41.95,42.11,41.93,42.08,230209.0,36.841,36.9815,36.8235,36.9552,230209.0
2019-10-03 14:30:00,42.09,42.09,41.96,41.98,229679.0,36.964,36.964,36.8498,36.8674,229679.0
2019-10-03 15:00:00,41.99,42.02,41.95,41.98,279114.0,36.8762,36.9025,36.841,36.8674,279114.0
2019-10-03 15:30:00,41.99,42.04,41.83,42.04,1000378.0,36.8762,36.9201,36.7356,36.9201,1000378.0
2019-10-04 09:30:00,42.24,42.53,42.0,42.27,219146.0,37.0957,37.3504,36.8849,37.1221,219146.0
2019-10-04 10:00:00,42.27,42.49,42.27,42.34,198788.0,37.1221,37.3153,37.1221,37.1835,198788.0
2019-10-04 10:30:00,42.32,42.35,42.18,42.28,153651.0,37.166,37.1923,37.043,37.1308,153651.0
2019-10-04 11:00:00,42.28,42.43,42.24,42.37,160487.0,37.1308,37.2626,37.0957,37.2099,160487.0
2019-10-04 11:30:00,42.37,42.53,42.36,42.53,273472.0,37.2099,37.3504,37.2011,37.3504,273472.0
2019-10-04 12:00:00,42.53,42.58,42.5,42.54,171152.0,37.3504,37.3943,37.3241,37.3592,171152.0
2019-10-04 12:30:00,42.54,42.56,42.46,42.46,141803.0,37.3592,37.3767,37.2889,37.2889,141803.0
2019-10-04 13:00:00,42.46,42.48,42.37,42.41,124871.0,37.2889,37.3065,37.2099,37.245,124871.0
2019-10-04 13:30:00,42.41,42.46,42.34,42.4,161350.0,37.245,37.2889,37.1835,37.2362,161350.0
2019-10-04 14:00:00,42.4,42.45,42.34,42.34,170440.0,37.2362,37.2801,37.1835,37.1835,170440.0
2019-10-04 14:30:00,42.34,42.4,42.31,42.32,203567.0,37.1835,37.2362,37.1572,37.166,203567.0
2019-10-04 15:00:00,42.33,42.36,42.23,42.3,265875.0,37.1748,37.2011,37.0869,37.1484,265875.0
2019-10-04 15:30:00,42.31,42.44,42.27,42.43,788009.0,37.1572,37.2714,37.1221,37.2626,788009.0
2019-10-07 09:30:00,42.12,42.15,41.74,41.98,233134.0,36.9903,37.0167,36.6566,36.8674,233134.0
2019-10-07 10:00:00,41.99,42.37,41.96,42.32,363782.0,36.8762,37.2099,36.8498,37.166,363782.0
2019-10-07 10:30:00,42.32,42.4,42.28,42.39,124306.0,37.166,37.2362,37.1308,37.2274,124306.0
2019-10-07 11:00:00,42.4,42.47,42.38,42.41,134601.0,37.2362,37.2977,37.2187,37.245,134601.0
2019-10-07 11:30:00,42.41,42.51,42.4,42.51,192531.0,37.245,37.3328,37.2362,37.3328,192531.0
2019-10-07 12:00:00,42.52,42.53,42.36,42.37,128949.0,37.3416,37.3504,37.2011,37.2099,128949.0
2019-10-07 12:30:00,42.37,42.44,42.32,42.38,132626.0,37.2099,37.2714,37.166,37.2187,132626.0
2019-10-07 13:00:00,42.38,42.44,42.31,42.38,113957.0,37.2187,37.2714,37.1572,37.2187,113957.0
2019-10-07 13:30:00,42.39,42.62,42.37,42.62,265110.0,37.2274,37.4294,37.2099,37.4294,265110.0
2019-10-07 14:00:00,42.62,42.65,42.37,42.43,205181.0,37.4294,37.4558,37.2099,37.2626,205181.0
2019-10-07 14:30:00,42.42,42.43,42.2,42.28,219149.0,37.2538,37.2626,37.0606,37.1308,219149.0
2019-10-07 15:00:00,42.28,42.37,42.25,42.3,295890.0,37.1308,37.2099,37.1045,37.1484,295890.0
2019-10-07 15:30:00,42.31,42.32,42.17,42.24,590771.0,37.1572,37.166,37.0342,37.0957,590771.0
2019-10-08 09:30:00,41.84,41.99,41.64,41.75,373520.0,36.7444,36.8762,36.5688,36.6654,373520.0
2019-10-08 10:00:00,41.75,41.85,41.55,41.57,424144.0,36.6654,36.7532,36.4897,36.5073,424144.0
2019-10-08 10:30:00,41.57,41.74,41.42,41.71,453477.0,36.5073,36.6566,36.3756,36.6303,453477.0
2019-10-08 11:00:00,41.72,41.73,41.59,41.64,177553.0,36.639,36.6478,36.5249,36.5688,177553.0
2019-10-08 11:30:00,41.64,41.7,41.51,41.64,171807.0,36.5688,36.6215,36.4546,36.5688,171807.0
2019-10-08 12:00:00,41.64,41.71,41.58,41.69,90596.0,36.5688,36.6303,36.5161,36.6127,90596.0
2019-10-08 12:30:00,41.69,41.82,41.67,41.69,128571.0,36.6127,36.7269,36.5951,36.6127,128571.0
2019-10-08 13:00:00,41.69,41.84,41.62,41.82,137553.0,36.6127,36.7444,36.5512,36.7269,137553.0
2019-10-08 13:30:00,41.82,41.88,41.72,41.81,289387.0,36.7269,36.7796,36.639,36.7181,289387.0
2019-10-08 14:00:00,41.81,41.93,41.76,41.84,234846.0,36.7181,36.8235,36.6742,36.7444,234846.0
2019-10-08 14:30:00,41.83,42.03,41.7,41.77,206684.0,36.7356,36.9113,36.6215,36.683,206684.0
2019-10-08 15:00:00,41.77,41.86,41.62,41.62,251800.0,36.683,36.762,36.5512,36.5512,251800.0
2019-10-08 15:30:00,41.62,41.68,41.29,41.29,783328.0,36.5512,36.6039,36.2614,36.2614,783328.0
2019-10-09 09:30:00,41.7,41.76,41.56,41.68,603963.0,36.6215,36.6742,36.4985,36.6039,603963.0
2019-10-09 10:00:00,41.68,41.92,41.63,41.87,1060868.0,36.6039,36.8147,36.56,36.7708,1060868.0
2019-10-09 10:30:00,41.87,42.01,41.81,41.88,611897.0,36.7708,36.8937,36.7181,36.7796,611897.0
2019-10-09 11:00:00,41.88,41.89,41.71,41.71,290235.0,36.7796,36.7883,36.6303,36.6303,290235.0
2019-10-09 11:30:00,41.71,41.94,41.7,41.84,679739.0,36.6303,36.8323,36.6215,36.7444,679739.0
2019-10-09 12:00:00,41.85,41.89,41.78,41.82,357680.0,36.7532,36.7883,36.6917,36.7269,357680.0
2019-10-09 12:30:00,41.82,41.86,41.75,41.79,332437.0,36.7269,36.762,36.6654,36.7005,332437.0
2019-10-09 13:00:00,41.8,41.87,41.77,41.79,400811.0,36.7093,36.7708,36.683,36.7005,400811.0
2019-10-09 13:30:00,41.79,41.86,41.79,41.81,498062.0,36.7005,36.762,36.7005,36.7181,498062.0
2019-10-09 14:00:00,41.8,41.84,41.66,41.69,507189.0,36.7093,36.7444,36.5864,36.6127,507189.0
2019-10-09 14:30:00,41.7,41.79,41.6,41.75,620636.0,36.6215,36.7005,36.5337,36.6654,620636.0
2019-10-09 15:00:00,41.75,41.8,41.67,41.72,516256.0,36.6654,36.7093,36.5951,36.639,516256.0
2019-10-09 15:30:00,41.72,41.75,41.56,41.6,1191758.0,36.639,36.6654,36.4985,36.5337,1191758.0
2019-10-10 09:30:00,41.62,42.19,41.62,42.18,539704.0,36.5512,37.0518,36.5512,37.043,539704.0
2019-10-10 10:00:00,42.18,42.31,42.07,42.24,813371.0,37.043,37.1572,36.9464,37.0957,813371.0
2019-10-10 10:30:00,42.25,42.39,42.21,42.33,672002.0,37.1045,37.2274,37.0694,37.1748,672002.0
2019-10-10 11:00:00,42.34,42.39,42.27,42.3,323341.0,37.1835,37.2274,37.1221,37.1484,323341.0
2019-10-10 11:30:00,42.29,42.31,42.19,42.25,206896.0,37.1396,37.1572,37.0518,37.1045,206896.0
2019-10-10 12:00:00,42.24,42.27,42.11,42.15,184552.0,37.0957,37.1221,36.9815,37.0167,184552.0
2019-10-10 12:30:00,42.15,42.2,42.08,42.14,191268.0,37.0167,37.0606,36.9552,37.0079,191268.0
2019-10-10 13:00:00,42.14,42.16,42.02,42.05,165737.0,37.0079,37.0255,36.9025,36.9289,165737.0
2019-10-10 13:30:00,42.05,42.14,41.97,42.07,143790.0,36.9289,37.0079,36.8586,36.9464,143790.0
2019-10-10 14:00:00,42.07,42.11,41.85,41.93,226979.0,36.9464,36.9815,36.7532,36.8235,226979.0
2019-10-10 14:30:00,41.92,41.97,41.86,41.9,120471.0,36.8147,36.8586,36.762,36.7971,120471.0
2019-10-10 15:00:00,41.9,41.99,41.86,41.95,313185.0,36.7971,36.8762,36.762,36.841,313185.0
2019-10-10 15:30:00,41.96,41.96,41.77,41.8,984729.0,36.8498,36.8498,36.683,36.7093,984729.0
2019-10-11 09:30:00,42.26,42.62,42.18,42.53,224795.0,37.1133,37.4294,37.043,37.3504,224795.0
2019-10-11 10:00:00,42.55,42.9,42.42,42.81,539768.0,37.368,37.6753,37.2538,37.5963,539768.0
2019-10-11 10:30:00,42.81,42.88,42.73,42.73,269184.0,37.5963,37.6578,37.526,37.526,269184.0
2019-10-11 11:00:00,42.73,42.96,42.73,42.91,377068.0,37.526,37.728,37.526,37.6841,377068.0
2019-10-11 11:30:00,42.92,42.97,42.79,42.9,258459.0,37.6929,37.7368,37.5787,37.6753,258459.0
2019-10-11 12:00:00,42.9,43.01,42.83,42.98,162315.0,37.6753,37.7719,37.6139,37.7456,162315.0
2019-10-11 12:30:00,43.0,43.01,42.74,42.93,232856.0,37.7632,37.7719,37.5348,37.7017,232856.0
2019-10-11 13:00:00,42.93,42.97,42.77,42.88,322549.0,37.7017,37.7368,37.5612,37.6578,322549.0
2019-10-11 13:30:00,42.88,42.93,42.84,42.86,345322.0,37.6578,37.7017,37.6226,37.6402,345322.0
2019-10-11 14:00:00,42.86,42.89,42.78,42.88,135087.0,37.6402,37.6666,37.57,37.6578,135087.0
2019-10-11 14:30:00,42.87,42.96,42.83,42.91,187742.0,37.649,37.728,37.6139,37.6841,187742.0
2019-10-11 15:00:00,42.91,43.03,42.87,43.0,223191.0,37.6841,37.7895,37.649,37.7632,223191.0
2019-10-11 15:30:00,43.0,43.05,42.69,42.71,681922.0,37.7632,37.8071,37.4909,37.5085,681922.0
2019-10-14 09:30:00,42.61,42.69,42.48,42.55,205222.0,37.4207,37.4909,37.3065,37.368,205222.0
2019-10-14 10:00:00,42.55,42.61,42.35,42.39,144646.0,37.368,37.4207,37.1923,37.2274,144646.0
2019-10-14 10:30:00,42.4,42.55,42.38,42.55,151308.0,37.2362,37.368,37.2187,37.368,151308.0
2019-10-14 11:00:00,42.54,42.62,42.49,42.53,121489.0,37.3592,37.4294,37.3153,37.3504,121489.0
2019-10-14 11:30:00,42.52,42.59,42.52,42.53,194790.0,37.3416,37.4031,37.3416,37.3504,194790.0
2019-10-14 12:00:00,42.52,42.53,42.44,42.45,70396.0,37.3416,37.3504,37.2714,37.2801,70396.0
2019-10-14 12:30:00,42.45,42.46,42.42,42.45,61361.0,37.2801,37.2889,37.2538,37.2801,61361.0
2019-10-14 13:00:00,42.45,42.49,42.41,42.43,85133.0,37.2801,37.3153,37.245,37.2626,85133.0
2019-10-14 13:30:00,42.42,42.42,42.36,42.42,70881.0,37.2538,37.2538,37.2011,37.2538,70881.0
2019-10-14 14:00:00,42.42,42.45,42.4,42.41,111618.0,37.2538,37.2801,37.2362,37.245,111618.0
2019-10-14 14:30:00,42.41,42.42,42.32,42.37,87720.0,37.245,37.2538,37.166,37.2099,87720.0
2019-10-14 15:00:00,42.37,42.41,42.36,42.4,90758.0,37.2099,37.245,37.2011,37.2362,90758.0
2019-10-14 15:30:00,42.4,42.4,42.21,42.24,466202.0,37.2362,37.2362,37.0694,37.0957,466202.0
2019-10-15 09:30:00,42.38,42.39,42.23,42.23,132452.0,37.2187,37.2274,37.0869,37.0869,132452.0
2019-10-15 10:00:00,42.22,42.43,42.22,42.4,115047.0,37.0782,37.2626,37.0782,37.2362,115047.0
2019-10-15 10:30:00,42.41,42.55,42.41,42.5,329918.0,37.245,37.368,37.245,37.3241,329918.0
2019-10-15 11:00:00,42.51,42.67,42.48,42.65,323837.0,37.3328,37.4733,37.3065,37.4558,323837.0
2019-10-15 11:30:00,42.64,42.65,42.55,42.59,87529.0,37.447,37.4558,37.368,37.4031,87529.0
2019-10-15 12:00:00,42.59,42.59,42.36,42.4,140184.0,37.4031,37.4031,37.2011,37.2362,140184.0
2019-10-15 12:30:00,42.41,42.43,42.37,42.43,150182.0,37.245,37.2626,37.2099,37.2626,150182.0
2019-10-15 13:00:00,42.43,42.43,42.29,42.33,138368.0,37.2626,37.2626,37.1396,37.1748,138368.0
2019-10-15 13:30:00,42.35,42.38,42.29,42.37,109027.0,37.1923,37.2187,37.1396,37.2099,109027.0
2019-10-15 14:00:00,42.36,42.4,42.33,42.33,107053.0,37.2011,37.2362,37.1748,37.1748,107053.0
2019-10-15 14:30:00,42.34,42.34,42.24,42.26,211074.0,37.1835,37.1835,37.0957,37.1133,211074.0
2019-10-15 15:00:00,42.26,42.3,42.2,42.25,175064.0,37.1133,37.1484,37.0606,37.1045,175064.0
2019-10-15 15:30:00,42.26,42.27,42.17,42.2,459471.0,37.1133,37.1221,37.0342,37.0606,459471.0
2019-10-16 09:30:00,41.83,42.26,41.74,42.2,556320.0,36.7356,37.1133,36.6566,37.0606,556320.0
2019-10-16 10:00:00,42.2,42.22,42.09,42.19,680449.0,37.0606,37.0782,36.964,37.0518,680449.0
2019-10-16 10:30:00,42.19,42.45,42.18,42.39,293310.0,37.0518,37.2801,37.043,37.2274,293310.0
2019-10-16 11:00:00,42.39,42.41,42.32,42.35,253472.0,37.2274,37.245,37.166,37.1923,253472.0
2019-10-16 11:30:00,42.34,42.38,42.29,42.32,167233.0,37.1835,37.2187,37.1396,37.166,167233.0
2019-10-16 12:00:00,42.31,42.36,42.31,42.34,162981.0,37.1572,37.2011,37.1572,37.1835,162981.0
2019-10-16 12:30:00,42.34,42.39,42.27,42.3,371822.0,37.1835,37.2274,37.1221,37.1484,371822.0
2019-10-16 13:00:00,42.3,42.36,42.25,42.27,138209.0,37.1484,37.2011,37.1045,37.1221,138209.0
2019-10-16 13:30:00,42.27,42.28,42.17,42.2,191936.0,37.1221,37.1308,37.0342,37.0606,191936.0
2019-10-16 14:00:00,42.2,42.22,42.07,42.11,205194.0,37.0606,37.0782,36.9464,36.9815,205194.0
2019-10-16 14:30:00,42.12,42.19,42.09,42.13,234484.0,36.9903,37.0518,36.964,36.9991,234484.0
2019-10-16 15:00:00,42.13,42.17,41.98,42.02,602739.0,36.9991,37.0342,36.8674,36.9025,602739.0
2019-10-16 15:30:00,42.02,42.14,41.97,42.01,1127917.0,36.9025,37.0079,36.8586,36.8937,1127917.0
2019-10-17 09:30:00,42.19,42.49,42.15,42.41,1442725.0,37.0518,37.3153,37.0167,37.245,1442725.0
2019-10-17 10:00:00,42.41,42.72,42.38,42.55,1285865.0,37.245,37.5173,37.2187,37.368,1285865.0
2019-10-17 10:30:00,42.55,42.57,42.4,42.53,532542.0,37.368,37.3855,37.2362,37.3504,532542.0
2019-10-17 11:00:00,42.52,42.81,42.44,42.73,374123.0,37.3416,37.5963,37.2714,37.526,374123.0
2019-10-17 11:30:00,42.73,42.73,42.58,42.63,190960.0,37.526,37.526,37.3943,37.4382,190960.0
2019-10-17 12:00:00,42.63,42.63,42.55,42.6,125123.0,37.4382,37.4382,37.368,37.4119,125123.0
2019-10-17 12:30:00,42.59,42.67,42.55,42.62,345849.0,37.4031,37.4733,37.368,37.4294,345849.0
2019-10-17 13:00:00,42.62,42.75,42.56,42.7,660888.0,37.4294,37.5436,37.3767,37.4997,660888.0
2019-10-17 13:30:00,42.7,42.76,42.66,42.72,381893.0,37.4997,37.5524,37.4646,37.5173,381893.0
2019-10-17 14:00:00,42.72,42.74,42.64,42.64,168278.0,37.5173,37.5348,37.447,37.447,168278.0
2019-10-17 14:30:00,42.65,42.66,42.58,42.61,223768.0,37.4558,37.4646,37.3943,37.4207,223768.0
2019-10-17 15:00:00,42.61,42.66,42.54,42.62,449356.0,37.4207,37.4646,37.3592,37.4294,449356.0
2019-10-17 15:30:00,42.62,42.65,42.52,42.58,541881.0,37.4294,37.4558,37.3416,37.3943,541881.0
2019-10-18 09:30:00,42.48,42.61,42.39,42.48,426172.0,37.3065,37.4207,37.2274,37.3065,426172.0
2019-10-18 10:00:00,42.48,42.48,42.02,42.06,293468.0,37.3065,37.3065,36.9025,36.9376,293468.0
2019-10-18 10:30:00,42.09,42.12,41.97,42.0,245447.0,36.964,36.9903,36.8586,36.8849,245447.0
2019-10-18 11:00:00,42.01,42.12,41.93,41.93,209816.0,36.8937,36.9903,36.8235,36.8235,209816.0
2019-10-18 11:30:00,41.94,42.02,41.89,41.9,214340.0,36.8323,36.9025,36.7883,36.7971,214340.0
2019-10-18 12:00:00,41.89,41.91,41.74,41.82,243661.0,36.7883,36.8059,36.6566,36.7269,243661.0
2019-10-18 12:30:00,41.82,41.84,41.69,41.76,581987.0,36.7269,36.7444,36.6127,36.6742,581987.0
2019-10-18 13:00:00,41.76,42.05,41.75,41.81,532969.0,36.6742,36.9289,36.6654,36.7181,532969.0
2019-10-18 13:30:00,41.8,41.88,41.79,41.83,533510.0,36.7093,36.7796,36.7005,36.7356,533510.0
2019-10-18 14:00:00,41.83,42.13,41.82,42.09,229816.0,36.7356,36.9991,36.7269,36.964,229816.0
2019-10-18 14:30:00,42.09,42.11,42.01,42.05,228115.0,36.964,36.9815,36.8937,36.9289,228115.0
2019-10-18 15:00:00,42.06,42.1,41.95,41.97,418222.0,36.9376,36.9728,36.841,36.8586,418222.0
2019-10-18 15:30:00,41.97,42.0,41.84,41.84,920141.0,36.8586,36.8849,36.7444,36.7444,920141.0
2019-10-21 09:30:00,42.07,42.82,41.92,42.8,712167.0,36.9464,37.6051,36.8147,37.5875,712167.0
2019-10-21 10:00:00,42.8,42.84,42.62,42.71,242299.0,37.5875,37.6226,37.4294,37.5085,242299.0
2019-10-21 10:30:00,42.71,42.86,42.66,42.8,442119.0,37.5085,37.6402,37.4646,37.5875,442119.0
2019-10-21 11:00:00,42.81,42.84,42.61,42.63,308812.0,37.5963,37.6226,37.4207,37.4382,308812.0
2019-10-21 11:30:00,42.63,42.69,42.57,42.61,488878.0,37.4382,37.4909,37.3855,37.4207,488878.0
2019-10-21 12:00:00,42.6,42.62,42.49,42.61,286445.0,37.4119,37.4294,37.3153,37.4207,286445.0
2019-10-21 12:30:00,42.61,42.72,42.55,42.65,619463.0,37.4207,37.5173,37.368,37.4558,619463.0
2019-10-21 13:00:00,42.65,42.7,42.54,42.6,333840.0,37.4558,37.4997,37.3592,37.4119,333840.0
2019-10-21 13:30:00,42.6,42.7,42.57,42.63,270985.0,37.4119,37.4997,37.3855,37.4382,270985.0
2019-10-21 14:00:00,42.63,42.7,42.56,42.57,221758.0,37.4382,37.4997,37.3767,37.3855,221758.0
2019-10-21 14:30:00,42.58,42.62,42.48,42.48,218511.0,37.3943,37.4294,37.3065,37.3065,218511.0
2019-10-21 15:00:00,42.48,42.59,42.39,42.44,289958.0,37.3065,37.4031,37.2274,37.2714,289958.0
2019-10-21 15:30:00,42.44,42.48,42.34,42.4,1122808.0,37.2714,37.3065,37.1835,37.2362,1122808.0
2019-10-22 09:30:00,42.35,42.67,42.23,42.32,645936.0,37.1923,37.4733,37.0869,37.166,645936.0
2019-10-22 10:00:00,42.32,42.43,42.28,42.41,571828.0,37.166,37.2626,37.1308,37.245,571828.0
2019-10-22 10:30:00,42.41,42.54,42.39,42.51,271649.0,37.245,37.3592,37.2274,37.3328,271649.0
2019-10-22 11:00:00,42.51,42.7,42.49,42.6,213984.0,37.3328,37.4997,37.3153,37.4119,213984.0
2019-10-22 11:30:00,42.6,42.69,42.57,42.66,265826.0,37.4119,37.4909,37.3855,37.4646,265826.0
2019-10-22 12:00:00,42.65,42.83,42.63,42.8,611632.0,37.4558,37.6139,37.4382,37.5875,611632.0
2019-10-22 12:30:00,42.8,42.86,42.73,42.85,485444.0,37.5875,37.6402,37.526,37.6314,485444.0
2019-10-22 13:00:00,42.86,42.87,42.67,42.7,197499.0,37.6402,37.649,37.4733,37.4997,197499.0
2019-10-22 13:30:00,42.69,42.69,42.59,42.69,267614.0,37.4909,37.4909,37.4031,37.4909,267614.0
2019-10-22 14:00:00,42.69,42.84,42.67,42.82,219518.0,37.4909,37.6226,37.4733,37.6051,219518.0
2019-10-22 14:30:00,42.82,42.83,42.65,42.7,207551.0,37.6051,37.6139,37.4558,37.4997,207551.0
2019-10-22 15:00:00,42.71,42.73,42.64,42.7,345315.0,37.5085,37.526,37.447,37.4997,345315.0
2019-10-22 15:30:00,42.7,42.79,42.66,42.7,667786.0,37.4997,37.5787,37.4646,37.4997,667786.0
2019-10-23 09:30:00,42.58,42.66,42.3,42.48,734131.0,37.3943,37.4646,37.1484,37.3065,734131.0
2019-10-23 10:00:00,42.49,42.56,42.36,42.38,200145.0,37.3153,37.3767,37.2011,37.2187,200145.0
2019-10-23 10:30:00,42.38,42.4,42.18,42.23,431252.0,37.2187,37.2362,37.043,37.0869,431252.0
2019-10-23 11:00:00,42.23,42.3,42.19,42.23,213825.0,37.0869,37.1484,37.0518,37.0869,213825.0
2019-10-23 11:30:00,42.23,42.25,42.02,42.08,413230.0,37.0869,37.1045,36.9025,36.9552,413230.0
2019-10-23 12:00:00,42.07,42.1,41.99,42.07,288943.0,36.9464,36.9728,36.8762,36.9464,288943.0
2019-10-23 12:30:00,42.07,42.16,42.02,42.02,206508.0,36.9464,37.0255,36.9025,36.9025,206508.0
2019-10-23 13:00:00,42.02,42.29,42.01,42.27,376266.0,36.9025,37.1396,36.8937,37.1221,376266.0
2019-10-23 13:30:00,42.27,42.38,42.24,42.38,98758.0,37.1221,37.2187,37.0957,37.2187,98758.0
2019-10-23 14:00:00,42.38,42.38,42.31,42.34,133513.0,37.2187,37.2187,37.1572,37.1835,133513.0
2019-10-23 14:30:00,42.34,42.34,42.24,42.27,129445.0,37.1835,37.1835,37.0957,37.1221,129445.0
2019-10-23 15:00:00,42.27,42.29,42.23,42.27,181786.0,37.1221,37.1396,37.0869,37.1221,181786.0
2019-10-23 15:30:00,42.27,42.39,42.24,42.36,603940.0,37.1221,37.2274,37.0957,37.2011,603940.0
2019-10-24 09:30:00,42.58,42.6,42.37,42.4,155898.0,37.3943,37.4119,37.2099,37.2362,155898.0
2019-10-24 10:00:00,42.39,42.45,42.24,42.24,157145.0,37.2274,37.2801,37.0957,37.0957,157145.0
2019-10-24 10:30:00,42.24,42.57,42.23,42.51,251665.0,37.0957,37.3855,37.0869,37.3328,251665.0
2019-10-24 11:00:00,42.5,42.65,42.5,42.55,195286.0,37.3241,37.4558,37.3241,37.368,195286.0
2019-10-24 11:30:00,42.55,42.59,42.43,42.48,364871.0,37.368,37.4031,37.2626,37.3065,364871.0
2019-10-24 12:00:00,42.49,42.53,42.38,42.5,196137.0,37.3153,37.3504,37.2187,37.3241,196137.0
2019-10-24 12:30:00,42.5,42.64,42.45,42.63,198639.0,37.3241,37.447,37.2801,37.4382,198639.0
2019-10-24 13:00:00,42.62,42.63,42.47,42.5,244446.0,37.4294,37.4382,37.2977,37.3241,244446.0
2019-10-24 13:30:00,42.5,42.5,42.39,42.41,124920.0,37.3241,37.3241,37.2274,37.245,124920.0
2019-10-24 14:00:00,42.4,42.47,42.37,42.45,115257.0,37.2362,37.2977,37.2099,37.2801,115257.0
2019-10-24 14:30:00,42.45,42.5,42.44,42.45,165969.0,37.2801,37.3241,37.2714,37.2801,165969.0
2019-10-24 15:00:00,42.46,42.47,42.39,42.43,322417.0,37.2889,37.2977,37.2274,37.2626,322417.0
2019-10-24 15:30:00,42.44,42.44,42.29,42.29,703372.0,37.2714,37.2714,37.1396,37.1396,703372.0
2019-10-25 09:30:00,42.35,42.46,42.24,42.43,228335.0,37.1923,37.2889,37.0957,37.2626,228335.0
2019-10-25 10:00:00,42.43,42.64,42.4,42.57,302072.0,37.2626,37.447,37.2362,37.3855,302072.0
2019-10-25 10:30:00,42.56,42.73,42.53,42.7,205345.0,37.3767,37.526,37.3504,37.4997,205345.0
2019-10-25 11:00:00,42.7,42.77,42.68,42.77,313634.0,37.4997,37.5612,37.4821,37.5612,313634.0
2019-10-25 11:30:00,42.78,42.89,42.76,42.88,581693.0,37.57,37.6666,37.5524,37.6578,581693.0
2019-10-25 12:00:00,42.88,42.92,42.69,42.82,196274.0,37.6578,37.6929,37.4909,37.6051,196274.0
2019-10-25 12:30:00,42.82,42.87,42.7,42.7,120227.0,37.6051,37.649,37.4997,37.4997,120227.0
2019-10-25 13:00:00,42.7,42.75,42.62,42.66,165148.0,37.4997,37.5436,37.4294,37.4646,165148.0
2019-10-25 13:30:00,42.67,42.69,42.61,42.62,93750.0,37.4733,37.4909,37.4207,37.4294,93750.0
2019-10-25 14:00:00,42.62,42.63,42.53,42.54,117768.0,37.4294,37.4382,37.3504,37.3592,117768.0
2019-10-25 14:30:00,42.54,42.56,42.49,42.55,128643.0,37.3592,37.3767,37.3153,37.368,128643.0
2019-10-25 15:00:00,42.54,42.62,42.53,42.58,121745.0,37.3592,37.4294,37.3504,37.3943,121745.0
2019-10-25 15:30:00,42.58,42.61,42.51,42.55,433041.0,37.3943,37.4207,37.3328,37.368,433041.0
2019-10-28 09:30:00,42.72,42.84,42.64,42.76,385772.0,37.5173,37.6226,37.447,37.5524,385772.0
2019-10-28 10:00:00,42.76,42.78,42.34,42.72,745645.0,37.5524,37.57,37.1835,37.5173,745645.0
2019-10-28 10:30:00,42.73,42.74,42.61,42.68,188690.0,37.526,37.5348,37.4207,37.4821,188690.0
2019-10-28 11:00:00,42.67,42.71,42.58,42.67,169420.0,37.4733,37.5085,37.3943,37.4733,169420.0
2019-10-28 11:30:00,42.67,42.7,42.63,42.65,184747.0,37.4733,37.4997,37.4382,37.4558,184747.0
2019-10-28 12:00:00,42.65,42.75,42.63,42.73,314756.0,37.4558,37.5436,37.4382,37.526,314756.0
2019-10-28 12:30:00,42.73,42.77,42.68,42.73,613602.0,37.526,37.5612,37.4821,37.526,613602.0
2019-10-28 13:00:00,42.73,42.78,42.69,42.77,173231.0,37.526,37.57,37.4909,37.5612,173231.0
2019-10-28 13:30:00,42.78,42.81,42.74,42.76,159539.0,37.57,37.5963,37.5348,37.5524,159539.0
2019-10-28 14:00:00,42.76,42.8,42.73,42.75,130339.0,37.5524,37.5875,37.526,37.5436,130339.0
2019-10-28 14:30:00,42.75,42.76,42.68,42.7,214819.0,37.5436,37.5524,37.4821,37.4997,214819.0
2019-10-28 15:00:00,42.69,42.71,42.61,42.64,391943.0,37.4909,37.5085,37.4207,37.447,391943.0
2019-10-28 15:30:00,42.64,42.69,42.52,42.67,765339.0,37.447,37.4909,37.3416,37.4733,765339.0
2019-10-29 09:30:00,42.47,42.89,42.32,42.78,251106.0,37.2977,37.6666,37.166,37.57,251106.0
2019-10-29 10:00:00,42.78,43.22,42.78,43.2,300370.0,37.57,37.9564,37.57,37.9388,300370.0
2019-10-29 10:30:00,43.2,43.46,43.2,43.45,255707.0,37.9388,38.1671,37.9388,38.1584,255707.0
2019-10-29 11:00:00,43.45,43.59,43.43,43.59,311670.0,38.1584,38.2813,38.1408,38.2813,311670.0
2019-10-29 11:30:00,43.59,43.63,43.48,43.55,278318.0,38.2813,38.3164,38.1847,38.2462,278318.0
2019-10-29 12:00:00,43.55,43.73,43.46,43.72,335658.0,38.2462,38.4043,38.1671,38.3955,335658.0
2019-10-29 12:30:00,43.72,43.74,43.66,43.71,185279.0,38.3955,38.413,38.3428,38.3867,185279.0
2019-10-29 13:00:00,43.71,43.77,43.7,43.76,196521.0,38.3867,38.4394,38.3779,38.4306,196521.0
2019-10-29 13:30:00,43.75,43.76,43.64,43.66,103985.0,38.4218,38.4306,38.3252,38.3428,103985.0
2019-10-29 14:00:00,43.66,43.67,43.55,43.56,120494.0,38.3428,38.3516,38.2462,38.255,120494.0
2019-10-29 14:30:00,43.57,43.63,43.5,43.53,181204.0,38.2637,38.3164,38.2023,38.2286,181204.0
2019-10-29 15:00:00,43.54,43.6,43.53,43.55,178996.0,38.2374,38.2901,38.2286,38.2462,178996.0
2019-10-29 15:30:00,43.55,43.56,43.33,43.37,804247.0,38.2462,38.255,38.053,38.0881,804247.0
2019-10-30 09:30:00,43.29,43.29,42.83,42.92,227805.0,38.0178,38.0178,37.6139,37.6929,227805.0
2019-10-30 10:00:00,42.91,43.05,42.8,43.03,204693.0,37.6841,37.8071,37.5875,37.7895,204693.0
2019-10-30 10:30:00,43.02,43.1,42.97,43.09,135515.0,37.7807,37.851,37.7368,37.8422,135515.0
2019-10-30 11:00:00,43.1,43.11,42.9,42.93,110501.0,37.851,37.8598,37.6753,37.7017,110501.0
2019-10-30 11:30:00,42.92,43.03,42.9,43.02,92619.0,37.6929,37.7895,37.6753,37.7807,92619.0
2019-10-30 12:00:00,43.02,43.14,42.99,43.13,85765.0,37.7807,37.8861,37.7544,37.8773,85765.0
2019-10-30 12:30:00,43.13,43.19,43.1,43.18,94387.0,37.8773,37.93,37.851,37.9212,94387.0
2019-10-30 13:00:00,43.18,43.22,43.12,43.16,125577.0,37.9212,37.9564,37.8685,37.9037,125577.0
2019-10-30 13:30:00,43.16,43.22,43.11,43.18,122501.0,37.9037,37.9564,37.8598,37.9212,122501.0
2019-10-30 14:00:00,43.16,43.32,43.09,43.22,127416.0,37.9037,38.0442,37.8422,37.9564,127416.0
2019-10-30 14:30:00,43.23,43.33,43.09,43.31,150482.0,37.9651,38.053,37.8422,38.0354,150482.0
2019-10-30 15:00:00,43.31,43.41,43.29,43.38,189175.0,38.0354,38.1232,38.0178,38.0969,189175.0
2019-10-30 15:30:00,43.37,43.38,43.17,43.23,1077190.0,38.0881,38.0969,37.9125,37.9651,1077190.0
2019-10-31 09:30:00,43.1,43.47,43.06,43.3,668725.0,37.851,38.1759,37.8159,38.0266,668725.0
2019-10-31 10:00:00,43.3,43.42,43.15,43.16,365209.0,38.0266,38.132,37.8949,37.9037,365209.0
2019-10-31 10:30:00,43.16,43.16,43.0,43.09,151205.0,37.9037,37.9037,37.7632,37.8422,151205.0
2019-10-31 11:00:00,43.09,43.22,43.06,43.1,145790.0,37.8422,37.9564,37.8159,37.851,145790.0
2019-10-31 11:30:00,43.1,43.21,43.01,43.17,107126.0,37.851,37.9476,37.7719,37.9125,107126.0
2019-10-31 12:00:00,43.17,43.18,43.07,43.12,114404.0,37.9125,37.9212,37.8246,37.8685,114404.0
2019-10-31 12:30:00,43.11,43.13,43.06,43.1,247511.0,37.8598,37.8773,37.8159,37.851,247511.0
2019-10-31 13:00:00,43.1,43.26,43.09,43.25,136112.0,37.851,37.9915,37.8422,37.9827,136112.0
2019-10-31 13:30:00,43.24,43.24,43.09,43.15,153158.0,37.9739,37.9739,37.8422,37.8949,153158.0
2019-10-31 14:00:00,43.14,43.28,43.12,43.27,156031.0,37.8861,38.0091,37.8685,38.0003,156031.0
2019-10-31 14:30:00,43.26,43.27,43.17,43.23,129478.0,37.9915,38.0003,37.9125,37.9651,129478.0
2019-10-31 15:00:00,43.23,43.28,43.18,43.26,152008.0,37.9651,38.0091,37.9212,37.9915,152008.0
2019-10-31 15:30:00,43.26,43.34,43.22,43.33,760211.0,37.9915,38.0617,37.9564,38.053,760211.0
2019-11-01 09:30:00,43.68,43.81,43.41,43.69,601178.0,38.3603,38.4745,38.1232,38.3691,601178.0
2019-11-01 10:00:00,43.68,43.72,43.41,43.44,527232.0,38.3603,38.3955,38.1232,38.1496,527232.0
2019-11-01 10:30:00,43.43,43.59,43.43,43.59,124824.0,38.1408,38.2813,38.1408,38.2813,124824.0
2019-11-01 11:00:00,43.59,43.63,43.53,43.55,143165.0,38.2813,38.3164,38.2286,38.2462,143165.0
2019-11-01 11:30:00,43.54,43.69,43.53,43.65,94877.0,38.2374,38.3691,38.2286,38.334,94877.0
2019-11-01 12:00:00,43.66,43.73,43.59,43.73,83940.0,38.3428,38.4043,38.2813,38.4043,83940.0
2019-11-01 12:30:00,43.73,43.84,43.72,43.78,105263.0,38.4043,38.5009,38.3955,38.4482,105263.0
2019-11-01 13:00:00,43.79,43.85,43.78,43.8,119205.0,38.4569,38.5096,38.4482,38.4657,119205.0
2019-11-01 13:30:00,43.8,43.84,43.76,43.78,96658.0,38.4657,38.5009,38.4306,38.4482,96658.0
2019-11-01 14:00:00,43.78,43.85,43.78,43.82,95211.0,38.4482,38.5096,38.4482,38.4833,95211.0
2019-11-01 14:30:00,43.83,43.84,43.8,43.81,100458.0,38.4921,38.5009,38.4657,38.4745,100458.0
2019-11-01 15:00:00,43.81,43.92,43.81,43.87,319461.0,38.4745,38.5711,38.4745,38.5272,319461.0
2019-11-01 15:30:00,43.87,43.92,43.8,43.82,1106859.0,38.5272,38.5711,38.4657,38.4833,1106859.0
2019-11-04 09:30:00,44.23,44.82,44.12,44.36,745983.0,38.8434,39.3615,38.7468,38.9575,745983.0
2019-11-04 10:00:00,44.36,44.39,44.14,44.25,837401.0,38.9575,38.9839,38.7643,38.8609,837401.0
2019-11-04 10:30:00,44.24,44.36,44.22,44.3,363230.0,38.8521,38.9575,38.8346,38.9048,363230.0
2019-11-04 11:00:00,44.3,44.34,44.22,44.29,143834.0,38.9048,38.94,38.8346,38.8961,143834.0
2019-11-04 11:30:00,44.29,44.41,44.28,44.34,129371.0,38.8961,39.0014,38.8873,38.94,129371.0
2019-11-04 12:00:00,44.34,44.42,44.3,44.32,196615.0,38.94,39.0102,38.9048,38.9224,196615.0
2019-11-04 12:30:00,44.32,44.38,44.31,44.37,126870.0,38.9224,38.9751,38.9136,38.9663,126870.0
2019-11-04 13:00:00,44.37,44.38,44.24,44.26,395534.0,38.9663,38.9751,38.8521,38.8697,395534.0
2019-11-04 13:30:00,44.26,44.33,44.24,44.26,158753.0,38.8697,38.9312,38.8521,38.8697,158753.0
2019-11-04 14:00:00,44.25,44.27,44.13,44.25,157748.0,38.8609,38.8785,38.7555,38.8609,157748.0
2019-11-04 14:30:00,44.25,44.33,44.23,44.27,297316.0,38.8609,38.9312,38.8434,38.8785,297316.0
2019-11-04 15:00:00,44.27,44.31,44.23,44.29,248248.0,38.8785,38.9136,38.8434,38.8961,248248.0
2019-11-04 15:30:00,44.29,44.5,44.28,44.43,945390.0,38.8961,39.0805,38.8873,39.019,945390.0
2019-11-05 09:30:00,44.35,44.41,43.9,44.01,518250.0,38.9487,39.0014,38.5535,38.6502,518250.0
2019-11-05 10:00:00,44.02,44.12,43.87,43.9,409349.0,38.6589,38.7468,38.5272,38.5535,409349.0
2019-11-05 10:30:00,43.9,43.93,43.83,43.89,256561.0,38.5535,38.5799,38.4921,38.5448,256561.0
2019-11-05 11:00:00,43.89,43.95,43.73,43.81,489364.0,38.5448,38.5975,38.4043,38.4745,489364.0
2019-11-05 11:30:00,43.8,43.91,43.74,43.76,164545.0,38.4657,38.5623,38.413,38.4306,164545.0
2019-11-05 12:00:00,43.76,43.86,43.74,43.79,337608.0,38.4306,38.5184,38.413,38.4569,337608.0
2019-11-05 12:30:00,43.79,43.87,43.77,43.83,454928.0,38.4569,38.5272,38.4394,38.4921,454928.0
2019-11-05 13:00:00,43.83,43.88,43.8,43.82,294987.0,38.4921,38.536,38.4657,38.4833,294987.0
2019-11-05 13:30:00,43.81,43.87,43.8,43.84,330368.0,38.4745,38.5272,38.4657,38.5009,330368.0
2019-11-05 14:00:00,43.84,43.9,43.81,43.84,266485.0,38.5009,38.5535,38.4745,38.5009,266485.0
2019-11-05 14:30:00,43.84,43.93,43.84,43.89,146423.0,38.5009,38.5799,38.5009,38.5448,146423.0
2019-11-05 15:00:00,43.89,43.89,43.77,43.83,264264.0,38.5448,38.5448,38.4394,38.4921,264264.0
2019-11-05 15:30:00,43.83,43.94,43.76,43.9,716953.0,38.4921,38.5887,38.4306,38.5535,716953.0
2019-11-06 09:30:00,43.83,44.13,43.8,44.1,328007.0,38.4921,38.7555,38.4657,38.7292,328007.0
2019-11-06 10:00:00,44.1,44.17,43.95,43.98,248219.0,38.7292,38.7907,38.5975,38.6238,248219.0
2019-11-06 10:30:00,43.98,44.0,43.91,43.94,169374.0,38.6238,38.6414,38.5623,38.5887,169374.0
2019-11-06 11:00:00,43.94,44.02,43.94,43.97,246477.0,38.5887,38.6589,38.5887,38.615,246477.0
2019-11-06 11:30:00,43.97,44.05,43.85,43.9,249798.0,38.615,38.6853,38.5096,38.5535,249798.0
2019-11-06 12:00:00,43.91,43.96,43.83,43.91,186929.0,38.5623,38.6062,38.4921,38.5623,186929.0
2019-11-06 12:30:00,43.91,43.98,43.9,43.97,107703.0,38.5623,38.6238,38.5535,38.615,107703.0
2019-11-06 13:00:00,43.98,44.0,43.92,43.97,140523.0,38.6238,38.6414,38.5711,38.615,140523.0
2019-11-06 13:30:00,43.98,44.02,43.96,44.0,142746.0,38.6238,38.6589,38.6062,38.6414,142746.0
2019-11-06 14:00:00,44.01,44.01,43.93,43.97,161661.0,38.6502,38.6502,38.5799,38.615,161661.0
2019-11-06 14:30:00,43.98,44.01,43.94,43.95,155534.0,38.6238,38.6502,38.5887,38.5975,155534.0
2019-11-06 15:00:00,43.96,44.14,43.95,44.09,236177.0,38.6062,38.7643,38.5975,38.7204,236177.0
2019-11-06 15:30:00,44.09,44.23,44.04,44.22,838692.0,38.7204,38.8434,38.6765,38.8346,838692.0
2019-11-07 09:30:00,44.28,44.6,43.59,44.21,511840.0,38.8873,39.1683,38.2813,38.8258,511840.0
2019-11-07 10:00:00,44.2,44.26,43.78,44.03,596990.0,38.817,38.8697,38.4482,38.6677,596990.0
2019-11-07 10:30:00,44.03,44.04,43.74,43.84,225634.0,38.6677,38.6765,38.413,38.5009,225634.0
2019-11-07 11:00:00,43.86,43.86,43.34,43.38,275067.0,38.5184,38.5184,38.0617,38.0969,275067.0
2019-11-07 11:30:00,43.39,43.59,43.37,43.48,202119.0,38.1057,38.2813,38.0881,38.1847,202119.0
2019-11-07 12:00:00,43.48,43.69,43.48,43.68,246289.0,38.1847,38.3691,38.1847,38.3603,246289.0
2019-11-07 12:30:00,43.68,43.68,43.4,43.48,191868.0,38.3603,38.3603,38.1144,38.1847,191868.0
2019-11-07 13:00:00,43.47,43.47,43.18,43.2,170579.0,38.1759,38.1759,37.9212,37.9388,170579.0
2019-11-07 13:30:00,43.19,43.19,42.97,43.0,224854.0,37.93,37.93,37.7368,37.7632,224854.0
2019-11-07 14:00:00,42.99,43.06,42.84,42.87,208888.0,37.7544,37.8159,37.6226,37.649,208888.0
2019-11-07 14:30:00,42.88,42.89,42.54,42.62,381816.0,37.6578,37.6666,37.3592,37.4294,381816.0
2019-11-07 15:00:00,42.62,42.71,42.38,42.54,413649.0,37.4294,37.5085,37.2187,37.3592,413649.0
2019-11-07 15:30:00,42.55,42.58,42.14,42.28,1045898.0,37.368,37.3943,37.0079,37.1308,1045898.0
2019-11-08 09:30:00,42.18,42.3,41.81,41.84,370815.0,37.043,37.1484,36.7181,36.7444,370815.0
2019-11-08 10:00:00,41.85,42.42,41.82,42.39,356506.0,36.7532,37.2538,36.7269,37.2274,356506.0
2019-11-08 10:30:00,42.4,42.5,42.31,42.35,322478.0,37.2362,37.3241,37.1572,37.1923,322478.0
2019-11-08 11:00:00,42.36,42.39,42.21,42.39,232783.0,37.2011,37.2274,37.0694,37.2274,232783.0
2019-11-08 11:30:00,42.39,42.46,42.32,42.43,229404.0,37.2274,37.2889,37.166,37.2626,229404.0
2019-11-08 12:00:00,42.43,42.43,42.29,42.33,259610.0,37.2626,37.2626,37.1396,37.1748,259610.0
2019-11-08 12:30:00,42.33,42.37,42.21,42.25,196685.0,37.1748,37.2099,37.0694,37.1045,196685.0
2019-11-08 13:00:00,42.26,42.33,42.18,42.32,261982.0,37.1133,37.1748,37.043,37.166,261982.0
2019-11-08 13:30:00,42.32,42.34,42.2,42.25,196381.0,37.166,37.1835,37.0606,37.1045,196381.0
2019-11-08 14:00:00,42.25,42.32,42.23,42.3,226832.0,37.1045,37.166,37.0869,37.1484,226832.0
2019-11-08 14:30:00,42.3,42.4,42.24,42.37,210569.0,37.1484,37.2362,37.0957,37.2099,210569.0
2019-11-08 15:00:00,42.37,42.44,42.36,42.41,306661.0,37.2099,37.2714,37.2011,37.245,306661.0
2019-11-08 15:30:00,42.41,42.52,42.35,42.52,739929.0,37.245,37.3416,37.1923,37.3416,739929.0
2019-11-11 09:30:00,42.21,42.53,42.14,42.15,302679.0,37.0694,37.3504,37.0079,37.0167,302679.0
2019-11-11 10:00:00,42.16,42.35,42.15,42.25,171140.0,37.0255,37.1923,37.0167,37.1045,171140.0
2019-11-11 10:30:00,42.25,42.29,42.17,42.19,126574.0,37.1045,37.1396,37.0342,37.0518,126574.0
2019-11-11 11:00:00,42.2,42.24,42.13,42.16,127980.0,37.0606,37.0957,36.9991,37.0255,127980.0
2019-11-11 11:30:00,42.16,42.27,42.15,42.25,122405.0,37.0255,37.1221,37.0167,37.1045,122405.0
2019-11-11 12:00:00,42.25,42.27,42.21,42.23,105917.0,37.1045,37.1221,37.0694,37.0869,105917.0
2019-11-11 12:30:00,42.23,42.28,42.21,42.25,112834.0,37.0869,37.1308,37.0694,37.1045,112834.0
2019-11-11 13:00:00,42.25,42.34,42.24,42.29,210544.0,37.1045,37.1835,37.0957,37.1396,210544.0
2019-11-11 13:30:00,42.28,42.44,42.28,42.34,140206.0,37.1308,37.2714,37.1308,37.1835,140206.0
2019-11-11 14:00:00,42.34,42.39,42.32,42.33,99960.0,37.1835,37.2274,37.166,37.1748,99960.0
2019-11-11 14:30:00,42.33,42.38,42.31,42.33,159594.0,37.1748,37.2187,37.1572,37.1748,159594.0
2019-11-11 15:00:00,42.33,42.36,42.25,42.27,166702.0,37.1748,37.2011,37.1045,37.1221,166702.0
2019-11-11 15:30:00,42.26,42.31,42.2,42.24,472362.0,37.1133,37.1572,37.0606,37.0957,472362.0
2019-11-12 09:30:00,42.43,42.57,42.25,42.46,157048.0,37.2626,37.3855,37.1045,37.2889,157048.0
2019-11-12 10:00:00,42.47,42.51,42.38,42.39,190482.0,37.2977,37.3328,37.2187,37.2274,190482.0
2019-11-12 10:30:00,42.38,42.55,42.37,42.48,180808.0,37.2187,37.368,37.2099,37.3065,180808.0
2019-11-12 11:00:00,42.49,42.56,42.37,42.38,134082.0,37.3153,37.3767,37.2099,37.2187,134082.0
2019-11-12 11:30:00,42.38,42.41,42.31,42.32,123921.0,37.2187,37.245,37.1572,37.166,123921.0
2019-11-12 12:00:00,42.32,42.43,42.32,42.35,118675.0,37.166,37.2626,37.166,37.1923,118675.0
2019-11-12 12:30:00,42.34,42.42,42.29,42.37,132877.0,37.1835,37.2538,37.1396,37.2099,132877.0
2019-11-12 13:00:00,42.37,42.4,42.29,42.3,143172.0,37.2099,37.2362,37.1396,37.1484,143172.0
2019-11-12 13:30:00,42.3,42.48,42.29,42.47,193659.0,37.1484,37.3065,37.1396,37.2977,193659.0
2019-11-12 14:00:00,42.48,42.55,42.4,42.52,301930.0,37.3065,37.368,37.2362,37.3416,301930.0
2019-11-12 14:30:00,42.52,42.61,42.41,42.43,233280.0,37.3416,37.4207,37.245,37.2626,233280.0
2019-11-12 15:00:00,42.43,42.48,42.39,42.47,166047.0,37.2626,37.3065,37.2274,37.2977,166047.0
2019-11-12 15:30:00,42.47,42.58,42.42,42.57,650919.0,37.2977,37.3943,37.2538,37.3855,650919.0
2019-11-13 09:30:00,42.36,42.47,42.19,42.25,169304.0,37.2011,37.2977,37.0518,37.1045,169304.0
2019-11-13 10:00:00,42.25,42.25,41.97,42.02,204809.0,37.1045,37.1045,36.8586,36.9025,204809.0
2019-11-13 10:30:00,42.02,42.17,41.92,42.04,181456.0,36.9025,37.0342,36.8147,36.9201,181456.0
2019-11-13 11:00:00,42.04,42.05,41.85,41.89,245479.0,36.9201,36.9289,36.7532,36.7883,245479.0
2019-11-13 11:30:00,41.89,42.02,41.82,41.96,218476.0,36.7883,36.9025,36.7269,36.8498,218476.0
2019-11-13 12:00:00,41.96,42.01,41.92,41.93,195975.0,36.8498,36.8937,36.8147,36.8235,195975.0
2019-11-13 12:30:00,41.93,41.98,41.87,41.91,229400.0,36.8235,36.8674,36.7708,36.8059,229400.0
2019-11-13 13:00:00,41.91,41.94,41.77,41.8,232513.0,36.8059,36.8323,36.683,36.7093,232513.0
2019-11-13 13:30:00,41.8,41.85,41.62,41.67,244591.0,36.7093,36.7532,36.5512,36.5951,244591.0
2019-11-13 14:00:00,41.66,41.77,41.66,41.72,186733.0,36.5864,36.683,36.5864,36.639,186733.0
2019-11-13 14:30:00,41.73,41.78,41.67,41.7,409736.0,36.6478,36.6917,36.5951,36.6215,409736.0
2019-11-13 15:00:00,41.71,41.88,41.69,41.84,414443.0,36.6303,36.7796,36.6127,36.7444,414443.0
2019-11-13 15:30:00,41.84,41.96,41.78,41.84,1370640.0,36.7444,36.8498,36.6917,36.7444,1370640.0
2019-11-14 09:30:00,41.72,42.12,41.51,42.04,351508.0,36.639,36.9903,36.4546,36.9201,351508.0
2019-11-14 10:00:00,42.03,42.23,42.03,42.16,214517.0,36.9113,37.0869,36.9113,37.0255,214517.0
2019-11-14 10:30:00,42.16,42.2,42.0,42.02,171351.0,37.0255,37.0606,36.8849,36.9025,171351.0
2019-11-14 11:00:00,42.02,42.27,41.96,42.22,312496.0,36.9025,37.1221,36.8498,37.0782,312496.0
2019-11-14 11:30:00,42.22,42.25,42.08,42.16,174285.0,37.0782,37.1045,36.9552,37.0255,174285.0
2019-11-14 12:00:00,42.16,42.19,42.12,42.17,133438.0,37.0255,37.0518,36.9903,37.0342,133438.0
2019-11-14 12:30:00,42.18,42.23,42.15,42.16,108134.0,37.043,37.0869,37.0167,37.0255,108134.0
2019-11-14 13:00:00,42.16,42.18,42.12,42.16,103386.0,37.0255,37.043,36.9903,37.0255,103386.0
2019-11-14 13:30:00,42.16,42.26,42.14,42.21,179026.0,37.0255,37.1133,37.0079,37.0694,179026.0
2019-11-14 14:00:00,42.21,42.29,42.2,42.25,104361.0,37.0694,37.1396,37.0606,37.1045,104361.0
2019-11-14 14:30:00,42.25,42.3,42.22,42.26,135671.0,37.1045,37.1484,37.0782,37.1133,135671.0
2019-11-14 15:00:00,42.27,42.33,42.19,42.3,361464.0,37.1221,37.1748,37.0518,37.1484,361464.0
2019-11-14 15:30:00,42.3,42.38,42.28,42.29,691036.0,37.1484,37.2187,37.1308,37.1396,691036.0
2019-11-15 09:30:00,42.63,42.77,42.43,42.49,374229.0,37.4382,37.5612,37.2626,37.3153,374229.0
2019-11-15 10:00:00,42.49,42.62,42.48,42.61,149187.0,37.3153,37.4294,37.3065,37.4207,149187.0
2019-11-15 10:30:00,42.61,42.66,42.56,42.62,170032.0,37.4207,37.4646,37.3767,37.4294,170032.0
2019-11-15 11:00:00,42.61,42.73,42.59,42.66,278079.0,37.4207,37.526,37.4031,37.4646,278079.0
2019-11-15 11:30:00,42.66,42.68,42.5,42.55,224432.0,37.4646,37.4821,37.3241,37.368,224432.0
2019-11-15 12:00:00,42.54,42.63,42.53,42.61,122829.0,37.3592,37.4382,37.3504,37.4207,122829.0
2019-11-15 12:30:00,42.6,42.68,42.54,42.54,160326.0,37.4119,37.4821,37.3592,37.3592,160326.0
2019-11-15 13:00:00,42.55,42.56,42.48,42.49,110139.0,37.368,37.3767,37.3065,37.3153,110139.0
2019-11-15 13:30:00,42.5,42.5,42.43,42.48,103116.0,37.3241,37.3241,37.2626,37.3065,103116.0
2019-11-15 14:00:00,42.48,42.51,42.46,42.47,101389.0,37.3065,37.3328,37.2889,37.2977,101389.0
2019-11-15 14:30:00,42.47,42.47,42.39,42.44,123868.0,37.2977,37.2977,37.2274,37.2714,123868.0
2019-11-15 15:00:00,42.44,42.47,42.38,42.39,190833.0,37.2714,37.2977,37.2187,37.2274,190833.0
2019-11-15 15:30:00,42.38,42.44,42.27,42.39,761866.0,37.2187,37.2714,37.1221,37.2274,761866.0
2019-11-18 09:30:00,42.42,42.48,42.25,42.29,139309.0,37.2538,37.3065,37.1045,37.1396,139309.0
2019-11-18 10:00:00,42.29,42.36,42.18,42.23,134880.0,37.1396,37.2011,37.043,37.0869,134880.0
2019-11-18 10:30:00,42.24,42.32,42.21,42.29,125084.0,37.0957,37.166,37.0694,37.1396,125084.0
2019-11-18 11:00:00,42.29,42.41,42.27,42.38,124246.0,37.1396,37.245,37.1221,37.2187,124246.0
2019-11-18 11:30:00,42.38,42.48,42.37,42.47,102723.0,37.2187,37.3065,37.2099,37.2977,102723.0
2019-11-18 12:00:00,42.46,42.5,42.42,42.45,124627.0,37.2889,37.3241,37.2538,37.2801,124627.0
2019-11-18 12:30:00,42.46,42.49,42.42,42.45,95916.0,37.2889,37.3153,37.2538,37.2801,95916.0
2019-11-18 13:00:00,42.44,42.51,42.44,42.48,104450.0,37.2714,37.3328,37.2714,37.3065,104450.0
2019-11-18 13:30:00,42.48,42.54,42.47,42.5,117686.0,37.3065,37.3592,37.2977,37.3241,117686.0
2019-11-18 14:00:00,42.51,42.56,42.47,42.55,153781.0,37.3328,37.3767,37.2977,37.368,153781.0
2019-11-18 14:30:00,42.54,42.62,42.52,42.59,124946.0,37.3592,37.4294,37.3416,37.4031,124946.0
2019-11-18 15:00:00,42.59,42.61,42.51,42.59,182689.0,37.4031,37.4207,37.3328,37.4031,182689.0
2019-11-18 15:30:00,42.59,42.6,42.52,42.53,396344.0,37.4031,37.4119,37.3416,37.3504,396344.0
2019-11-19 09:30:00,42.69,42.81,42.56,42.71,382824.0,37.4909,37.5963,37.3767,37.5085,382824.0
2019-11-19 10:00:00,42.72,42.72,42.59,42.63,273914.0,37.5173,37.5173,37.4031,37.4382,273914.0
2019-11-19 10:30:00,42.63,42.7,42.6,42.66,187373.0,37.4382,37.4997,37.4119,37.4646,187373.0
2019-11-19 11:00:00,42.66,42.78,42.66,42.76,171699.0,37.4646,37.57,37.4646,37.5524,171699.0
2019-11-19 11:30:00,42.76,42.87,42.72,42.75,232763.0,37.5524,37.649,37.5173,37.5436,232763.0
2019-11-19 12:00:00,42.75,42.84,42.7,42.82,236800.0,37.5436,37.6226,37.4997,37.6051,236800.0
2019-11-19 12:30:00,42.81,42.86,42.77,42.84,125254.0,37.5963,37.6402,37.5612,37.6226,125254.0
2019-11-19 13:00:00,42.85,42.85,42.8,42.82,126862.0,37.6314,37.6314,37.5875,37.6051,126862.0
2019-11-19 13:30:00,42.82,42.93,42.82,42.85,168452.0,37.6051,37.7017,37.6051,37.6314,168452.0
2019-11-19 14:00:00,42.84,42.93,42.83,42.91,154142.0,37.6226,37.7017,37.6139,37.6841,154142.0
2019-11-19 14:30:00,42.91,42.92,42.82,42.87,190281.0,37.6841,37.6929,37.6051,37.649,190281.0
2019-11-19 15:00:00,42.87,42.99,42.86,42.94,298607.0,37.649,37.7544,37.6402,37.7105,298607.0
2019-11-19 15:30:00,42.94,42.97,42.83,42.91,715167.0,37.7105,37.7368,37.6139,37.6841,715167.0
2019-11-20 09:30:00,42.83,42.89,42.52,42.55,147078.0,37.6139,37.6666,37.3416,37.368,147078.0
2019-11-20 10:00:00,42.56,42.58,42.33,42.46,172857.0,37.3767,37.3943,37.1748,37.2889,172857.0
2019-11-20 10:30:00,42.47,42.57,42.41,42.56,88173.0,37.2977,37.3855,37.245,37.3767,88173.0
2019-11-20 11:00:00,42.56,42.59,42.5,42.53,92290.0,37.3767,37.4031,37.3241,37.3504,92290.0
2019-11-20 11:30:00,42.52,42.58,42.46,42.47,99582.0,37.3416,37.3943,37.2889,37.2977,99582.0
2019-11-20 12:00:00,42.46,42.47,42.34,42.41,172066.0,37.2889,37.2977,37.1835,37.245,172066.0
2019-11-20 12:30:00,42.41,42.44,42.2,42.27,151154.0,37.245,37.2714,37.0606,37.1221,151154.0
2019-11-20 13:00:00,42.28,42.29,42.08,42.16,122648.0,37.1308,37.1396,36.9552,37.0255,122648.0
2019-11-20 13:30:00,42.16,42.3,42.11,42.29,100001.0,37.0255,37.1484,36.9815,37.1396,100001.0
2019-11-20 14:00:00,42.29,42.3,42.2,42.25,305101.0,37.1396,37.1484,37.0606,37.1045,305101.0
2019-11-20 14:30:00,42.25,42.37,42.24,42.3,534893.0,37.1045,37.2099,37.0957,37.1484,534893.0
2019-11-20 15:00:00,42.3,42.35,42.27,42.3,100780.0,37.1484,37.1923,37.1221,37.1484,100780.0
2019-11-20 15:30:00,42.3,42.41,42.27,42.41,407310.0,37.1484,37.245,37.1221,37.245,407310.0
2019-11-21 09:30:00,42.12,42.33,42.02,42.13,224526.0,36.9903,37.1748,36.9025,36.9991,224526.0
2019-11-21 10:00:00,42.13,42.23,42.07,42.19,763914.0,36.9991,37.0869,36.9464,37.0518,763914.0
2019-11-21 10:30:00,42.19,42.28,42.13,42.25,229135.0,37.0518,37.1308,36.9991,37.1045,229135.0
2019-11-21 11:00:00,42.25,42.27,42.14,42.19,153009.0,37.1045,37.1221,37.0079,37.0518,153009.0
2019-11-21 11:30:00,42.19,42.23,42.13,42.14,92905.0,37.0518,37.0869,36.9991,37.0079,92905.0
2019-11-21 12:00:00,42.15,42.22,42.14,42.21,101699.0,37.0167,37.0782,37.0079,37.0694,101699.0
2019-11-21 12:30:00,42.21,42.22,42.15,42.16,96156.0,37.0694,37.0782,37.0167,37.0255,96156.0
2019-11-21 13:00:00,42.16,42.2,42.14,42.18,89848.0,37.0255,37.0606,37.0079,37.043,89848.0
2019-11-21 13:30:00,42.18,42.2,42.12,42.18,141472.0,37.043,37.0606,36.9903,37.043,141472.0
2019-11-21 14:00:00,42.18,42.19,42.08,42.1,145272.0,37.043,37.0518,36.9552,36.9728,145272.0
2019-11-21 14:30:00,42.11,42.21,42.09,42.14,142595.0,36.9815,37.0694,36.964,37.0079,142595.0
2019-11-21 15:00:00,42.14,42.22,42.09,42.19,255957.0,37.0079,37.0782,36.964,37.0518,255957.0
2019-11-21 15:30:00,42.19,42.28,42.13,42.2,716866.0,37.0518,37.1308,36.9991,37.0606,716866.0
2019-11-22 09:30:00,42.29,42.58,42.23,42.51,140597.0,37.1396,37.3943,37.0869,37.3328,140597.0
2019-11-22 10:00:00,42.49,42.56,42.41,42.44,99248.0,37.3153,37.3767,37.245,37.2714,99248.0
2019-11-22 10:30:00,42.44,42.49,42.38,42.43,109145.0,37.2714,37.3153,37.2187,37.2626,109145.0
2019-11-22 11:00:00,42.43,42.49,42.36,42.45,112614.0,37.2626,37.3153,37.2011,37.2801,112614.0
2019-11-22 11:30:00,42.44,42.5,42.39,42.5,109090.0,37.2714,37.3241,37.2274,37.3241,109090.0
2019-11-22 12:00:00,42.5,42.59,42.48,42.59,129266.0,37.3241,37.4031,37.3065,37.4031,129266.0
2019-11-22 12:30:00,42.59,42.65,42.56,42.65,131140.0,37.4031,37.4558,37.3767,37.4558,131140.0
2019-11-22 13:00:00,42.64,42.71,42.61,42.68,151041.0,37.447,37.5085,37.4207,37.4821,151041.0
2019-11-22 13:30:00,42.68,42.74,42.66,42.7,153352.0,37.4821,37.5348,37.4646,37.4997,153352.0
2019-11-22 14:00:00,42.7,42.71,42.61,42.71,159991.0,37.4997,37.5085,37.4207,37.5085,159991.0
2019-11-22 14:30:00,42.71,42.75,42.57,42.63,285638.0,37.5085,37.5436,37.3855,37.4382,285638.0
2019-11-22 15:00:00,42.63,42.68,42.6,42.68,243490.0,37.4382,37.4821,37.4119,37.4821,243490.0
2019-11-22 15:30:00,42.68,42.75,42.63,42.69,566886.0,37.4821,37.5436,37.4382,37.4909,566886.0
2019-11-25 09:30:00,42.8,42.87,42.64,42.66,155077.0,37.5875,37.649,37.447,37.4646,155077.0
2019-11-25 10:00:00,42.66,42.96,42.66,42.89,176071.0,37.4646,37.728,37.4646,37.6666,176071.0
2019-11-25 10:30:00,42.88,42.92,42.7,42.71,155179.0,37.6578,37.6929,37.4997,37.5085,155179.0
2019-11-25 11:00:00,42.71,42.75,42.65,42.69,133335.0,37.5085,37.5436,37.4558,37.4909,133335.0
2019-11-25 11:30:00,42.7,42.84,42.65,42.75,434331.0,37.4997,37.6226,37.4558,37.5436,434331.0
2019-11-25 12:00:00,42.75,42.92,42.72,42.86,213896.0,37.5436,37.6929,37.5173,37.6402,213896.0
2019-11-25 12:30:00,42.86,42.96,42.8,42.82,166484.0,37.6402,37.728,37.5875,37.6051,166484.0
2019-11-25 13:00:00,42.82,42.86,42.74,42.75,196798.0,37.6051,37.6402,37.5348,37.5436,196798.0
2019-11-25 13:30:00,42.75,42.75,42.64,42.7,146378.0,37.5436,37.5436,37.447,37.4997,146378.0
2019-11-25 14:00:00,42.69,42.71,42.64,42.67,114769.0,37.4909,37.5085,37.447,37.4733,114769.0
2019-11-25 14:30:00,42.67,42.73,42.58,42.59,300416.0,37.4733,37.526,37.3943,37.4031,300416.0
2019-11-25 15:00:00,42.59,42.8,42.57,42.77,214652.0,37.4031,37.5875,37.3855,37.5612,214652.0
2019-11-25 15:30:00,42.78,42.78,42.6,42.62,568968.0,37.57,37.57,37.4119,37.4294,568968.0
2019-11-26 09:30:00,42.7,42.86,42.6,42.82,395497.0,37.4997,37.6402,37.4119,37.6051,395497.0
2019-11-26 10:00:00,42.83,42.97,42.8,42.96,84044.0,37.6139,37.7368,37.5875,37.728,84044.0
2019-11-26 10:30:00,42.95,43.0,42.91,42.93,134105.0,37.7192,37.7632,37.6841,37.7017,134105.0
2019-11-26 11:00:00,42.93,42.94,42.84,42.9,133527.0,37.7017,37.7105,37.6226,37.6753,133527.0
2019-11-26 11:30:00,42.9,42.92,42.85,42.89,93788.0,37.6753,37.6929,37.6314,37.6666,93788.0
2019-11-26 12:00:00,42.89,43.0,42.87,42.99,72096.0,37.6666,37.7632,37.649,37.7544,72096.0
2019-11-26 12:30:00,42.99,42.99,42.87,42.93,61943.0,37.7544,37.7544,37.649,37.7017,61943.0
2019-11-26 13:00:00,42.93,42.93,42.84,42.87,518894.0,37.7017,37.7017,37.6226,37.649,518894.0
2019-11-26 13:30:00,42.87,42.9,42.77,42.9,156851.0,37.649,37.6753,37.5612,37.6753,156851.0
2019-11-26 14:00:00,42.9,42.94,42.88,42.9,76342.0,37.6753,37.7105,37.6578,37.6753,76342.0
2019-11-26 14:30:00,42.91,42.92,42.87,42.91,93719.0,37.6841,37.6929,37.649,37.6841,93719.0
2019-11-26 15:00:00,42.9,42.91,42.84,42.91,145569.0,37.6753,37.6841,37.6226,37.6841,145569.0
2019-11-26 15:30:00,42.91,42.97,42.88,42.95,641061.0,37.6841,37.7368,37.6578,37.7192,641061.0
2019-11-27 09:30:00,42.99,43.18,42.86,43.18,174898.0,37.7544,37.9212,37.6402,37.9212,174898.0
2019-11-27 10:00:00,43.17,43.17,42.99,42.99,99387.0,37.9125,37.9125,37.7544,37.7544,99387.0
2019-11-27 10:30:00,43.0,43.09,42.89,43.07,1037409.0,37.7632,37.8422,37.6666,37.8246,1037409.0
2019-11-27 11:00:00,43.08,43.11,43.02,43.11,79742.0,37.8334,37.8598,37.7807,37.8598,79742.0
2019-11-27 11:30:00,43.11,43.18,43.09,43.13,109239.0,37.8598,37.9212,37.8422,37.8773,109239.0
2019-11-27 12:00:00,43.14,43.14,43.08,43.08,95867.0,37.8861,37.8861,37.8334,37.8334,95867.0
2019-11-27 12:30:00,43.09,43.09,43.01,43.09,101439.0,37.8422,37.8422,37.7719,37.8422,101439.0
2019-11-27 13:00:00,43.09,43.16,43.07,43.15,89085.0,37.8422,37.9037,37.8246,37.8949,89085.0
2019-11-27 13:30:00,43.15,43.15,43.08,43.09,80610.0,37.8949,37.8949,37.8334,37.8422,80610.0
2019-11-27 14:00:00,43.09,43.11,43.02,43.04,74261.0,37.8422,37.8598,37.7807,37.7983,74261.0
2019-11-27 14:30:00,43.04,43.09,42.98,42.99,119600.0,37.7983,37.8422,37.7456,37.7544,119600.0
2019-11-27 15:00:00,43.0,43.06,42.99,43.04,133890.0,37.7632,37.8159,37.7544,37.7983,133890.0
2019-11-27 15:30:00,43.05,43.12,42.99,43.12,440397.0,37.8071,37.8685,37.7544,37.8685,440397.0
2019-11-29 09:30:00,43.21,43.21,43.0,43.08,184001.0,37.9476,37.9476,37.7632,37.8334,184001.0
2019-11-29 10:00:00,43.08,43.18,43.05,43.1,121289.0,37.8334,37.9212,37.8071,37.851,121289.0
2019-11-29 10:30:00,43.11,43.11,42.91,42.92,133591.0,37.8598,37.8598,37.6841,37.6929,133591.0
2019-11-29 11:00:00,42.92,42.94,42.85,42.94,106889.0,37.6929,37.7105,37.6314,37.7105,106889.0
2019-11-29 11:30:00,42.93,43.02,42.92,42.94,138105.0,37.7017,37.7807,37.6929,37.7105,138105.0
2019-11-29 12:00:00,42.94,42.98,42.87,42.89,95369.0,37.7105,37.7456,37.649,37.6666,95369.0
2019-11-29 12:30:00,42.88,42.91,42.77,42.87,250538.0,37.6578,37.6841,37.5612,37.649,250538.0
2019-12-02 09:30:00,42.79,42.88,42.57,42.82,607971.0,37.5787,37.6578,37.3855,37.6051,607971.0
2019-12-02 10:00:00,42.81,42.82,42.49,42.51,332997.0,37.5963,37.6051,37.3153,37.3328,332997.0
2019-12-02 10:30:00,42.51,42.58,42.36,42.47,264999.0,37.3328,37.3943,37.2011,37.2977,264999.0
2019-12-02 11:00:00,42.48,42.64,42.47,42.57,146003.0,37.3065,37.447,37.2977,37.3855,146003.0
2019-12-02 11:30:00,42.58,42.71,42.52,42.69,145060.0,37.3943,37.5085,37.3416,37.4909,145060.0
2019-12-02 12:00:00,42.68,42.74,42.58,42.63,156601.0,37.4821,37.5348,37.3943,37.4382,156601.0
2019-12-02 12:30:00,42.64,42.68,42.57,42.58,81265.0,37.447,37.4821,37.3855,37.3943,81265.0
2019-12-02 13:00:00,42.58,42.61,42.55,42.58,91626.0,37.3943,37.4207,37.368,37.3943,91626.0
2019-12-02 13:30:00,42.57,42.57,42.48,42.48,154122.0,37.3855,37.3855,37.3065,37.3065,154122.0
2019-12-02 14:00:00,42.48,42.59,42.48,42.57,147835.0,37.3065,37.4031,37.3065,37.3855,147835.0
2019-12-02 14:30:00,42.57,42.61,42.54,42.56,129624.0,37.3855,37.4207,37.3592,37.3767,129624.0
2019-12-02 15:00:00,42.56,42.56,42.43,42.46,321401.0,37.3767,37.3767,37.2626,37.2889,321401.0
2019-12-02 15:30:00,42.46,42.46,42.27,42.28,1281190.0,37.2889,37.2889,37.1221,37.1308,1281190.0
2019-12-03 09:30:00,41.84,42.06,41.63,41.82,335761.0,36.7444,36.9376,36.56,36.7269,335761.0
2019-12-03 10:00:00,41.83,41.91,41.63,41.83,321926.0,36.7356,36.8059,36.56,36.7356,321926.0
2019-12-03 10:30:00,41.83,41.91,41.64,41.72,172709.0,36.7356,36.8059,36.5688,36.639,172709.0
2019-12-03 11:00:00,41.72,41.76,41.62,41.67,154054.0,36.639,36.6742,36.5512,36.5951,154054.0
2019-12-03 11:30:00,41.67,41.79,41.65,41.76,179473.0,36.5951,36.7005,36.5776,36.6742,179473.0
2019-12-03 12:00:00,41.76,41.78,41.71,41.75,108585.0,36.6742,36.6917,36.6303,36.6654,108585.0
2019-12-03 12:30:00,41.76,41.78,41.6,41.62,110612.0,36.6742,36.6917,36.5337,36.5512,110612.0
2019-12-03 13:00:00,41.62,41.74,41.61,41.73,120684.0,36.5512,36.6566,36.5424,36.6478,120684.0
2019-12-03 13:30:00,41.73,41.83,41.73,41.8,128953.0,36.6478,36.7356,36.6478,36.7093,128953.0
2019-12-03 14:00:00,41.8,41.88,41.77,41.82,153118.0,36.7093,36.7796,36.683,36.7269,153118.0
2019-12-03 14:30:00,41.82,41.86,41.79,41.84,137050.0,36.7269,36.762,36.7005,36.7444,137050.0
2019-12-03 15:00:00,41.85,41.87,41.76,41.85,231056.0,36.7532,36.7708,36.6742,36.7532,231056.0
2019-12-03 15:30:00,41.84,41.9,41.79,41.79,590695.0,36.7444,36.7971,36.7005,36.7005,590695.0
2019-12-04 09:30:00,41.89,42.15,41.83,42.13,218924.0,36.7883,37.0167,36.7356,36.9991,218924.0
2019-12-04 10:00:00,42.12,42.3,42.04,42.25,256621.0,36.9903,37.1484,36.9201,37.1045,256621.0
2019-12-04 10:30:00,42.26,42.41,42.21,42.4,115731.0,37.1133,37.245,37.0694,37.2362,115731.0
2019-12-04 11:00:00,42.41,42.48,42.37,42.45,176480.0,37.245,37.3065,37.2099,37.2801,176480.0
2019-12-04 11:30:00,42.46,42.5,42.38,42.4,137983.0,37.2889,37.3241,37.2187,37.2362,137983.0
2019-12-04 12:00:00,42.39,42.47,42.36,42.38,109512.0,37.2274,37.2977,37.2011,37.2187,109512.0
2019-12-04 12:30:00,42.39,42.44,42.34,42.4,55238.0,37.2274,37.2714,37.1835,37.2362,55238.0
2019-12-04 13:00:00,42.41,42.48,42.31,42.47,122975.0,37.245,37.3065,37.1572,37.2977,122975.0
2019-12-04 13:30:00,42.47,42.5,42.4,42.4,92180.0,37.2977,37.3241,37.2362,37.2362,92180.0
2019-12-04 14:00:00,42.41,42.5,42.4,42.48,159353.0,37.245,37.3241,37.2362,37.3065,159353.0
2019-12-04 14:30:00,42.48,42.5,42.44,42.47,165444.0,37.3065,37.3241,37.2714,37.2977,165444.0
2019-12-04 15:00:00,42.48,42.53,42.43,42.43,213063.0,37.3065,37.3504,37.2626,37.2626,213063.0
2019-12-04 15:30:00,42.44,42.44,42.11,42.14,804533.0,37.2714,37.2714,36.9815,37.0079,804533.0
2019-12-05 09:30:00,42.27,42.38,42.13,42.18,178087.0,37.1221,37.2187,36.9991,37.043,178087.0
2019-12-05 10:00:00,42.18,42.18,41.95,42.04,191582.0,37.043,37.043,36.841,36.9201,191582.0
2019-12-05 10:30:00,42.04,42.08,41.95,41.98,151423.0,36.9201,36.9552,36.841,36.8674,151423.0
2019-12-05 11:00:00,41.98,42.01,41.88,41.97,167474.0,36.8674,36.8937,36.7796,36.8586,167474.0
2019-12-05 11:30:00,41.98,41.98,41.85,41.91,117962.0,36.8674,36.8674,36.7532,36.8059,117962.0
2019-12-05 12:00:00,41.91,41.92,41.84,41.9,215171.0,36.8059,36.8147,36.7444,36.7971,215171.0
2019-12-05 12:30:00,41.9,41.91,41.86,41.88,125562.0,36.7971,36.8059,36.762,36.7796,125562.0
2019-12-05 13:00:00,41.89,41.91,41.86,41.88,164697.0,36.7883,36.8059,36.762,36.7796,164697.0
2019-12-05 13:30:00,41.89,41.92,41.86,41.91,118174.0,36.7883,36.8147,36.762,36.8059,118174.0
2019-12-05 14:00:00,41.91,42.01,41.9,41.98,128469.0,36.8059,36.8937,36.7971,36.8674,128469.0
2019-12-05 14:30:00,41.98,42.0,41.76,41.83,315867.0,36.8674,36.8849,36.6742,36.7356,315867.0
2019-12-05 15:00:00,41.83,41.87,41.76,41.79,315711.0,36.7356,36.7708,36.6742,36.7005,315711.0
2019-12-05 15:30:00,41.79,41.81,41.7,41.76,772694.0,36.7005,36.7181,36.6215,36.6742,772694.0
2019-12-06 09:30:00,42.12,42.28,41.94,42.2,182277.0,36.9903,37.1308,36.8323,37.0606,182277.0
2019-12-06 10:00:00,42.2,42.24,42.1,42.15,159132.0,37.0606,37.0957,36.9728,37.0167,159132.0
2019-12-06 10:30:00,42.15,42.28,42.13,42.27,154078.0,37.0167,37.1308,36.9991,37.1221,154078.0
2019-12-06 11:00:00,42.27,42.33,42.22,42.29,301044.0,37.1221,37.1748,37.0782,37.1396,301044.0
2019-12-06 11:30:00,42.29,42.31,42.2,42.21,120425.0,37.1396,37.1572,37.0606,37.0694,120425.0
2019-12-06 12:00:00,42.21,42.27,42.16,42.18,254200.0,37.0694,37.1221,37.0255,37.043,254200.0
2019-12-06 12:30:00,42.18,42.24,42.18,42.21,109835.0,37.043,37.0957,37.043,37.0694,109835.0
2019-12-06 13:00:00,42.21,42.23,42.14,42.19,114375.0,37.0694,37.0869,37.0079,37.0518,114375.0
2019-12-06 13:30:00,42.18,42.2,42.13,42.13,113523.0,37.043,37.0606,36.9991,36.9991,113523.0
2019-12-06 14:00:00,42.13,42.15,42.1,42.15,84645.0,36.9991,37.0167,36.9728,37.0167,84645.0
2019-12-06 14:30:00,42.14,42.2,42.11,42.16,225753.0,37.0079,37.0606,36.9815,37.0255,225753.0
2019-12-06 15:00:00,42.16,42.16,42.1,42.12,375187.0,37.0255,37.0255,36.9728,36.9903,375187.0
2019-12-06 15:30:00,42.12,42.14,42.06,42.08,510217.0,36.9903,37.0079,36.9376,36.9552,510217.0
2019-12-09 09:30:00,42.04,42.19,41.96,42.02,222369.0,36.9201,37.0518,36.8498,36.9025,222369.0
2019-12-09 10:00:00,42.02,42.14,42.01,42.09,156658.0,36.9025,37.0079,36.8937,36.964,156658.0
2019-12-09 10:30:00,42.08,42.22,42.08,42.16,219609.0,36.9552,37.0782,36.9552,37.0255,219609.0
2019-12-09 11:00:00,42.16,42.17,42.07,42.1,117191.0,37.0255,37.0342,36.9464,36.9728,117191.0
2019-12-09 11:30:00,42.1,42.13,42.07,42.09,91915.0,36.9728,36.9991,36.9464,36.964,91915.0
2019-12-09 12:00:00,42.09,42.1,42.03,42.05,114006.0,36.964,36.9728,36.9113,36.9289,114006.0
2019-12-09 12:30:00,42.05,42.06,42.01,42.03,86844.0,36.9289,36.9376,36.8937,36.9113,86844.0
2019-12-09 13:00:00,42.04,42.07,42.01,42.02,71714.0,36.9201,36.9464,36.8937,36.9025,71714.0
2019-12-09 13:30:00,42.01,42.05,41.98,42.02,100704.0,36.8937,36.9289,36.8674,36.9025,100704.0
2019-12-09 14:00:00,42.02,42.02,41.93,41.95,122416.0,36.9025,36.9025,36.8235,36.841,122416.0
2019-12-09 14:30:00,41.94,42.03,41.93,42.01,238058.0,36.8323,36.9113,36.8235,36.8937,238058.0
2019-12-09 15:00:00,42.01,42.02,41.97,42.0,273595.0,36.8937,36.9025,36.8586,36.8849,273595.0
2019-12-09 15:30:00,42.0,42.03,41.93,42.0,693863.0,36.8849,36.9113,36.8235,36.8849,693863.0
2019-12-10 09:30:00,42.09,42.09,41.84,42.05,150432.0,36.964,36.964,36.7444,36.9289,150432.0
2019-12-10 10:00:00,42.05,42.23,42.03,42.2,136137.0,36.9289,37.0869,36.9113,37.0606,136137.0
2019-12-10 10:30:00,42.2,42.2,42.13,42.19,130502.0,37.0606,37.0606,36.9991,37.0518,130502.0
2019-12-10 11:00:00,42.19,42.24,42.08,42.11,110917.0,37.0518,37.0957,36.9552,36.9815,110917.0
2019-12-10 11:30:00,42.12,42.19,42.1,42.13,142692.0,36.9903,37.0518,36.9728,36.9991,142692.0
2019-12-10 12:00:00,42.12,42.25,42.12,42.16,128674.0,36.9903,37.1045,36.9903,37.0255,128674.0
2019-12-10 12:30:00,42.15,42.23,42.15,42.22,154097.0,37.0167,37.0869,37.0167,37.0782,154097.0
2019-12-10 13:00:00,42.21,42.3,42.16,42.27,104561.0,37.0694,37.1484,37.0255,37.1221,104561.0
2019-12-10 13:30:00,42.28,42.29,42.2,42.23,88568.0,37.1308,37.1396,37.0606,37.0869,88568.0
2019-12-10 14:00:00,42.24,42.31,42.22,42.25,95368.0,37.0957,37.1572,37.0782,37.1045,95368.0
2019-12-10 14:30:00,42.25,42.3,42.21,42.28,217862.0,37.1045,37.1484,37.0694,37.1308,217862.0
2019-12-10 15:00:00,42.27,42.28,42.12,42.12,220598.0,37.1221,37.1308,36.9903,36.9903,220598.0
2019-12-10 15:30:00,42.13,42.15,42.07,42.09,643903.0,36.9991,37.0167,36.9464,36.964,643903.0
2019-12-11 09:30:00,42.17,42.46,42.14,42.45,217644.0,37.0342,37.2889,37.0079,37.2801,217644.0
2019-12-11 10:00:00,42.47,42.61,42.43,42.55,195872.0,37.2977,37.4207,37.2626,37.368,195872.0
2019-12-11 10:30:00,42.55,42.59,42.51,42.52,137350.0,37.368,37.4031,37.3328,37.3416,137350.0
2019-12-11 11:00:00,42.52,42.54,42.47,42.51,160656.0,37.3416,37.3592,37.2977,37.3328,160656.0
2019-12-11 11:30:00,42.51,42.51,42.45,42.46,117385.0,37.3328,37.3328,37.2801,37.2889,117385.0
2019-12-11 12:00:00,42.45,42.54,42.42,42.53,101185.0,37.2801,37.3592,37.2538,37.3504,101185.0
2019-12-11 12:30:00,42.53,42.55,42.49,42.54,106028.0,37.3504,37.368,37.3153,37.3592,106028.0
2019-12-11 13:00:00,42.53,42.54,42.43,42.47,109322.0,37.3504,37.3592,37.2626,37.2977,109322.0
2019-12-11 13:30:00,42.48,42.54,42.44,42.52,144835.0,37.3065,37.3592,37.2714,37.3416,144835.0
2019-12-11 14:00:00,42.51,42.62,42.47,42.59,175612.0,37.3328,37.4294,37.2977,37.4031,175612.0
2019-12-11 14:30:00,42.59,42.68,42.55,42.67,193044.0,37.4031,37.4821,37.368,37.4733,193044.0
2019-12-11 15:00:00,42.66,42.72,42.61,42.7,247207.0,37.4646,37.5173,37.4207,37.4997,247207.0
2019-12-11 15:30:00,42.7,42.73,42.6,42.69,694266.0,37.4997,37.526,37.4119,37.4909,694266.0
2019-12-12 09:30:00,42.05,42.27,41.75,41.86,503297.0,36.9289,37.1221,36.6654,36.762,503297.0
2019-12-12 10:00:00,41.86,41.98,41.82,41.89,446800.0,36.762,36.8674,36.7269,36.7883,446800.0
2019-12-12 10:30:00,41.89,42.02,41.85,42.01,352629.0,36.7883,36.9025,36.7532,36.8937,352629.0
2019-12-12 11:00:00,42.01,42.13,42.0,42.1,257790.0,36.8937,36.9991,36.8849,36.9728,257790.0
2019-12-12 11:30:00,42.11,42.26,42.1,42.18,221509.0,36.9815,37.1133,36.9728,37.043,221509.0
2019-12-12 12:00:00,42.18,42.18,41.93,41.98,147933.0,37.043,37.043,36.8235,36.8674,147933.0
2019-12-12 12:30:00,41.98,42.08,41.97,41.99,97222.0,36.8674,36.9552,36.8586,36.8762,97222.0
2019-12-12 13:00:00,41.99,42.07,41.98,42.01,133325.0,36.8762,36.9464,36.8674,36.8937,133325.0
2019-12-12 13:30:00,42.01,42.02,41.88,41.96,147240.0,36.8937,36.9025,36.7796,36.8498,147240.0
2019-12-12 14:00:00,41.96,42.02,41.92,42.02,176891.0,36.8498,36.9025,36.8147,36.9025,176891.0
2019-12-12 14:30:00,42.02,42.19,41.99,42.07,287796.0,36.9025,37.0518,36.8762,36.9464,287796.0
2019-12-12 15:00:00,42.07,42.12,42.0,42.04,280738.0,36.9464,36.9903,36.8849,36.9201,280738.0
2019-12-12 15:30:00,42.05,42.16,41.99,42.0,635717.0,36.9289,37.0255,36.8762,36.8849,635717.0
2019-12-13 09:30:00,41.64,41.64,41.16,41.33,475879.0,36.8039,36.8039,36.3796,36.5299,475879.0
2019-12-13 10:00:00,41.33,41.59,41.2,41.22,532950.0,36.5299,36.7597,36.415,36.4327,532950.0
2019-12-13 10:30:00,41.21,41.21,40.61,40.65,1077757.0,36.4238,36.4238,35.8935,35.9289,1077757.0
2019-12-13 11:00:00,40.65,40.68,40.27,40.28,625773.0,35.9289,35.9554,35.593,35.6018,625773.0
2019-12-13 11:30:00,40.27,40.67,40.24,40.59,621068.0,35.593,35.9466,35.5665,35.8758,621068.0
2019-12-13 12:00:00,40.59,40.64,40.45,40.54,317503.0,35.8758,35.92,35.7521,35.8317,317503.0
2019-12-13 12:30:00,40.53,40.62,40.46,40.59,212638.0,35.8228,35.9024,35.7609,35.8758,212638.0
2019-12-13 13:00:00,40.59,40.63,40.5,40.5,284118.0,35.8758,35.9112,35.7963,35.7963,284118.0
2019-12-13 13:30:00,40.5,40.56,40.39,40.55,427633.0,35.7963,35.8493,35.6991,35.8405,427633.0
2019-12-13 14:00:00,40.55,40.58,40.43,40.44,269139.0,35.8405,35.867,35.7344,35.7433,269139.0
2019-12-13 14:30:00,40.44,40.44,40.32,40.33,303755.0,35.7433,35.7433,35.6372,35.646,303755.0
2019-12-13 15:00:00,40.33,40.39,40.3,40.34,570959.0,35.646,35.6991,35.6195,35.6549,570959.0
2019-12-13 15:30:00,40.35,40.49,40.34,40.44,1359998.0,35.6637,35.7875,35.6549,35.7433,1359998.0
2019-12-16 09:30:00,40.72,40.98,40.52,40.78,940014.0,35.9907,36.2206,35.814,36.0438,940014.0
2019-12-16 10:00:00,40.78,40.96,40.78,40.83,527345.0,36.0438,36.2029,36.0438,36.088,527345.0
2019-12-16 10:30:00,40.84,40.87,40.74,40.74,346008.0,36.0968,36.1233,36.0084,36.0084,346008.0
2019-12-16 11:00:00,40.74,40.86,40.66,40.77,417558.0,36.0084,36.1145,35.9377,36.0349,417558.0
2019-12-16 11:30:00,40.77,40.84,40.74,40.8,463585.0,36.0349,36.0968,36.0084,36.0615,463585.0
2019-12-16 12:00:00,40.8,40.82,40.64,40.68,279082.0,36.0615,36.0791,35.92,35.9554,279082.0
2019-12-16 12:30:00,40.67,40.68,40.55,40.57,278502.0,35.9466,35.9554,35.8405,35.8582,278502.0
2019-12-16 13:00:00,40.57,40.59,40.49,40.52,234202.0,35.8582,35.8758,35.7875,35.814,234202.0
2019-12-16 13:30:00,40.52,40.53,40.47,40.5,275208.0,35.814,35.8228,35.7698,35.7963,275208.0
2019-12-16 14:00:00,40.49,40.53,40.46,40.5,368333.0,35.7875,35.8228,35.7609,35.7963,368333.0
2019-12-16 14:30:00,40.5,40.58,40.49,40.57,355370.0,35.7963,35.867,35.7875,35.8582,355370.0
2019-12-16 15:00:00,40.57,40.6,40.52,40.55,432229.0,35.8582,35.8847,35.814,35.8405,432229.0
2019-12-16 15:30:00,40.56,40.63,40.53,40.6,1392911.0,35.8493,35.9112,35.8228,35.8847,1392911.0
2019-12-17 09:30:00,40.58,40.76,40.45,40.51,842900.0,35.867,36.0261,35.7521,35.8051,842900.0
2019-12-17 10:00:00,40.51,40.69,40.46,40.62,846995.0,35.8051,35.9642,35.7609,35.9024,846995.0
2019-12-17 10:30:00,40.63,40.79,40.62,40.75,759514.0,35.9112,36.0526,35.9024,36.0173,759514.0
2019-12-17 11:00:00,40.75,40.86,40.7,40.85,374546.0,36.0173,36.1145,35.9731,36.1056,374546.0
2019-12-17 11:30:00,40.84,40.88,40.8,40.82,426409.0,36.0968,36.1322,36.0615,36.0791,426409.0
2019-12-17 12:00:00,40.82,40.83,40.66,40.67,302867.0,36.0791,36.088,35.9377,35.9466,302867.0
2019-12-17 12:30:00,40.67,40.74,40.63,40.66,341955.0,35.9466,36.0084,35.9112,35.9377,341955.0
2019-12-17 13:00:00,40.66,40.67,40.61,40.63,208281.0,35.9377,35.9466,35.8935,35.9112,208281.0
2019-12-17 13:30:00,40.63,40.66,40.57,40.64,276329.0,35.9112,35.9377,35.8582,35.92,276329.0
2019-12-17 14:00:00,40.64,40.71,40.61,40.7,249719.0,35.92,35.9819,35.8935,35.9731,249719.0
2019-12-17 14:30:00,40.7,40.71,40.65,40.65,226441.0,35.9731,35.9819,35.9289,35.9289,226441.0
2019-12-17 15:00:00,40.65,40.67,40.59,40.66,274868.0,35.9289,35.9466,35.8758,35.9377,274868.0
2019-12-17 15:30:00,40.66,40.69,40.62,40.68,854072.0,35.9377,35.9642,35.9024,35.9554,854072.0
2019-12-18 09:30:00,40.75,40.87,40.45,40.46,484727.0,36.0173,36.1233,35.7521,35.7609,484727.0
2019-12-18 10:00:00,40.46,40.55,40.45,40.5,226610.0,35.7609,35.8405,35.7521,35.7963,226610.0
2019-12-18 10:30:00,40.5,40.55,40.38,40.53,489536.0,35.7963,35.8405,35.6902,35.8228,489536.0
2019-12-18 11:00:00,40.52,40.57,40.48,40.54,430365.0,35.814,35.8582,35.7786,35.8317,430365.0
2019-12-18 11:30:00,40.54,40.83,40.52,40.69,517010.0,35.8317,36.088,35.814,35.9642,517010.0
2019-12-18 12:00:00,40.69,40.71,40.59,40.71,405151.0,35.9642,35.9819,35.8758,35.9819,405151.0
2019-12-18 12:30:00,40.7,40.74,40.63,40.66,213172.0,35.9731,36.0084,35.9112,35.9377,213172.0
2019-12-18 13:00:00,40.65,40.7,40.63,40.63,105092.0,35.9289,35.9731,35.9112,35.9112,105092.0
2019-12-18 13:30:00,40.64,40.74,40.59,40.71,136925.0,35.92,36.0084,35.8758,35.9819,136925.0
2019-12-18 14:00:00,40.72,40.75,40.66,40.67,140046.0,35.9907,36.0173,35.9377,35.9466,140046.0
2019-12-18 14:30:00,40.68,40.71,40.64,40.68,193426.0,35.9554,35.9819,35.92,35.9554,193426.0
2019-12-18 15:00:00,40.68,40.68,40.61,40.65,303332.0,35.9554,35.9554,35.8935,35.9289,303332.0
2019-12-18 15:30:00,40.65,40.67,40.6,40.6,861144.0,35.9289,35.9466,35.8847,35.8847,861144.0
2019-12-19 09:30:00,40.47,40.67,40.36,40.43,240651.0,35.7698,35.9466,35.6726,35.7344,240651.0
2019-12-19 10:00:00,40.43,40.43,40.31,40.4,219421.0,35.7344,35.7344,35.6284,35.7079,219421.0
2019-12-19 10:30:00,40.4,40.68,40.4,40.62,345434.0,35.7079,35.9554,35.7079,35.9024,345434.0
2019-12-19 11:00:00,40.62,40.67,40.56,40.61,177465.0,35.9024,35.9466,35.8493,35.8935,177465.0
2019-12-19 11:30:00,40.61,40.67,40.55,40.64,135214.0,35.8935,35.9466,35.8405,35.92,135214.0
2019-12-19 12:00:00,40.63,40.69,40.61,40.61,125215.0,35.9112,35.9642,35.8935,35.8935,125215.0
2019-12-19 12:30:00,40.62,40.68,40.58,40.63,170281.0,35.9024,35.9554,35.867,35.9112,170281.0
2019-12-19 13:00:00,40.63,40.63,40.56,40.57,124662.0,35.9112,35.9112,35.8493,35.8582,124662.0
2019-12-19 13:30:00,40.58,40.59,40.53,40.55,171009.0,35.867,35.8758,35.8228,35.8405,171009.0
2019-12-19 14:00:00,40.55,40.67,40.54,40.66,308648.0,35.8405,35.9466,35.8317,35.9377,308648.0
2019-12-19 14:30:00,40.66,40.86,40.65,40.84,326063.0,35.9377,36.1145,35.9289,36.0968,326063.0
2019-12-19 15:00:00,40.84,40.87,40.75,40.76,340866.0,36.0968,36.1233,36.0173,36.0261,340866.0
2019-12-19 15:30:00,40.76,40.84,40.7,40.76,876101.0,36.0261,36.0968,35.9731,36.0261,876101.0
2019-12-20 09:30:00,41.2,41.22,40.85,40.94,949151.0,36.415,36.4327,36.1056,36.1852,949151.0
2019-12-20 10:00:00,40.95,41.0,40.89,40.91,144583.0,36.194,36.2382,36.141,36.1587,144583.0
2019-12-20 10:30:00,40.91,41.09,40.91,41.07,151816.0,36.1587,36.3178,36.1587,36.3001,151816.0
2019-12-20 11:00:00,41.07,41.09,40.98,41.0,137967.0,36.3001,36.3178,36.2206,36.2382,137967.0
2019-12-20 11:30:00,41.0,41.1,40.98,41.09,124013.0,36.2382,36.3266,36.2206,36.3178,124013.0
2019-12-20 12:00:00,41.09,41.12,41.04,41.07,131575.0,36.3178,36.3443,36.2736,36.3001,131575.0
2019-12-20 12:30:00,41.07,41.07,40.91,40.94,226270.0,36.3001,36.3001,36.1587,36.1852,226270.0
2019-12-20 13:00:00,40.94,41.03,40.92,41.02,101572.0,36.1852,36.2647,36.1675,36.2559,101572.0
2019-12-20 13:30:00,41.02,41.16,41.02,41.11,191643.0,36.2559,36.3796,36.2559,36.3355,191643.0
2019-12-20 14:00:00,41.11,41.19,41.05,41.05,280737.0,36.3355,36.4062,36.2824,36.2824,280737.0
2019-12-20 14:30:00,41.06,41.09,41.02,41.07,242374.0,36.2913,36.3178,36.2559,36.3001,242374.0
2019-12-20 15:00:00,41.08,41.11,41.03,41.03,334339.0,36.3089,36.3355,36.2647,36.2647,334339.0
2019-12-20 15:30:00,41.04,41.24,41.03,41.21,911638.0,36.2736,36.4504,36.2647,36.4238,911638.0
2019-12-23 09:30:00,41.24,41.29,41.09,41.13,149067.0,36.4504,36.4945,36.3178,36.3531,149067.0
2019-12-23 10:00:00,41.13,41.22,41.11,41.15,93527.0,36.3531,36.4327,36.3355,36.3708,93527.0
2019-12-23 10:30:00,41.16,41.31,41.11,41.28,92527.0,36.3796,36.5122,36.3355,36.4857,92527.0
2019-12-23 11:00:00,41.29,41.29,41.2,41.22,66441.0,36.4945,36.4945,36.415,36.4327,66441.0
2019-12-23 11:30:00,41.22,41.24,41.13,41.19,85873.0,36.4327,36.4504,36.3531,36.4062,85873.0
2019-12-23 12:00:00,41.19,41.23,41.12,41.13,84825.0,36.4062,36.4415,36.3443,36.3531,84825.0
2019-12-23 12:30:00,41.14,41.24,41.12,41.23,67224.0,36.362,36.4504,36.3443,36.4415,67224.0
2019-12-23 13:00:00,41.23,41.3,41.22,41.3,101722.0,36.4415,36.5034,36.4327,36.5034,101722.0
2019-12-23 13:30:00,41.3,41.3,41.24,41.25,92776.0,36.5034,36.5034,36.4504,36.4592,92776.0
2019-12-23 14:00:00,41.25,41.3,41.22,41.26,188245.0,36.4592,36.5034,36.4327,36.468,188245.0
2019-12-23 14:30:00,41.25,41.33,41.25,41.3,130569.0,36.4592,36.5299,36.4592,36.5034,130569.0
2019-12-23 15:00:00,41.31,41.39,41.28,41.33,215602.0,36.5122,36.5829,36.4857,36.5299,215602.0
2019-12-23 15:30:00,41.32,41.33,41.2,41.21,401990.0,36.5211,36.5299,36.415,36.4238,401990.0
2019-12-24 09:30:00,41.11,41.17,40.91,40.98,122184.0,36.3355,36.3885,36.1587,36.2206,122184.0
2019-12-24 10:00:00,40.98,41.0,40.89,40.96,66626.0,36.2206,36.2382,36.141,36.2029,66626.0
2019-12-24 10:30:00,40.96,41.03,40.95,40.97,50237.0,36.2029,36.2647,36.194,36.2117,50237.0
2019-12-24 11:00:00,40.97,41.09,40.97,41.05,61438.0,36.2117,36.3178,36.2117,36.2824,61438.0
2019-12-24 11:30:00,41.05,41.06,40.97,40.97,72350.0,36.2824,36.2913,36.2117,36.2117,72350.0
2019-12-24 12:00:00,40.97,41.07,40.97,41.07,79907.0,36.2117,36.3001,36.2117,36.3001,79907.0
2019-12-24 12:30:00,41.07,41.12,41.06,41.12,123269.0,36.3001,36.3443,36.2913,36.3443,123269.0
2019-12-26 09:30:00,41.06,41.14,41.01,41.02,64897.0,36.2913,36.362,36.2471,36.2559,64897.0
2019-12-26 10:00:00,41.02,41.13,41.01,41.09,63151.0,36.2559,36.3531,36.2471,36.3178,63151.0
2019-12-26 10:30:00,41.09,41.11,41.04,41.1,70759.0,36.3178,36.3355,36.2736,36.3266,70759.0
2019-12-26 11:00:00,41.1,41.11,41.03,41.04,73432.0,36.3266,36.3355,36.2647,36.2736,73432.0
2019-12-26 11:30:00,41.03,41.05,40.97,40.98,80274.0,36.2647,36.2824,36.2117,36.2206,80274.0
2019-12-26 12:00:00,40.97,41.0,40.91,40.96,61815.0,36.2117,36.2382,36.1587,36.2029,61815.0
2019-12-26 12:30:00,40.96,41.03,40.96,41.0,69555.0,36.2029,36.2647,36.2029,36.2382,69555.0
2019-12-26 13:00:00,41.0,41.03,40.97,41.0,76135.0,36.2382,36.2647,36.2117,36.2382,76135.0
2019-12-26 13:30:00,41.01,41.14,40.99,41.14,81363.0,36.2471,36.362,36.2294,36.362,81363.0
2019-12-26 14:00:00,41.14,41.2,41.13,41.16,128745.0,36.362,36.415,36.3531,36.3796,128745.0
2019-12-26 14:30:00,41.16,41.21,41.13,41.19,110458.0,36.3796,36.4238,36.3531,36.4062,110458.0
2019-12-26 15:00:00,41.2,41.2,41.13,41.15,111122.0,36.415,36.415,36.3531,36.3708,111122.0
2019-12-26 15:30:00,41.16,41.16,41.07,41.12,386220.0,36.3796,36.3796,36.3001,36.3443,386220.0
2019-12-27 09:30:00,41.17,41.23,41.09,41.14,98603.0,36.3885,36.4415,36.3178,36.362,98603.0
2019-12-27 10:00:00,41.14,41.15,41.07,41.08,83427.0,36.362,36.3708,36.3001,36.3089,83427.0
2019-12-27 10:30:00,41.08,41.18,41.02,41.18,60305.0,36.3089,36.3973,36.2559,36.3973,60305.0
2019-12-27 11:00:00,41.17,41.24,41.13,41.23,70601.0,36.3885,36.4504,36.3531,36.4415,70601.0
2019-12-27 11:30:00,41.23,41.31,41.19,41.22,93985.0,36.4415,36.5122,36.4062,36.4327,93985.0
2019-12-27 12:00:00,41.22,41.24,41.18,41.18,64169.0,36.4327,36.4504,36.3973,36.3973,64169.0
2019-12-27 12:30:00,41.19,41.22,41.17,41.22,58959.0,36.4062,36.4327,36.3885,36.4327,58959.0
2019-12-27 13:00:00,41.22,41.24,41.19,41.19,71386.0,36.4327,36.4504,36.4062,36.4062,71386.0
2019-12-27 13:30:00,41.2,41.25,41.16,41.19,79762.0,36.415,36.4592,36.3796,36.4062,79762.0
2019-12-27 14:00:00,41.19,41.21,41.15,41.16,100196.0,36.4062,36.4238,36.3708,36.3796,100196.0
2019-12-27 14:30:00,41.16,41.18,41.14,41.15,65721.0,36.3796,36.3973,36.362,36.3708,65721.0
2019-12-27 15:00:00,41.15,41.18,41.12,41.14,90911.0,36.3708,36.3973,36.3443,36.362,90911.0
2019-12-27 15:30:00,41.14,41.16,41.04,41.06,227293.0,36.362,36.3796,36.2736,36.2913,227293.0
2019-12-30 09:30:00,41.04,41.13,40.93,41.02,110402.0,36.2736,36.3531,36.1764,36.2559,110402.0
2019-12-30 10:00:00,41.02,41.04,40.76,40.81,127458.0,36.2559,36.2736,36.0261,36.0703,127458.0
2019-12-30 10:30:00,40.81,40.82,40.74,40.81,79583.0,36.0703,36.0791,36.0084,36.0703,79583.0
2019-12-30 11:00:00,40.82,40.83,40.74,40.79,72429.0,36.0791,36.088,36.0084,36.0526,72429.0
2019-12-30 11:30:00,40.78,40.85,40.74,40.82,65917.0,36.0438,36.1056,36.0084,36.0791,65917.0
2019-12-30 12:00:00,40.83,40.88,40.79,40.88,63944.0,36.088,36.1322,36.0526,36.1322,63944.0
2019-12-30 12:30:00,40.88,40.9,40.86,40.87,60237.0,36.1322,36.1498,36.1145,36.1233,60237.0
2019-12-30 13:00:00,40.87,40.88,40.81,40.82,88983.0,36.1233,36.1322,36.0703,36.0791,88983.0
2019-12-30 13:30:00,40.83,40.85,40.81,40.82,81236.0,36.088,36.1056,36.0703,36.0791,81236.0
2019-12-30 14:00:00,40.82,40.82,40.71,40.73,77611.0,36.0791,36.0791,35.9819,35.9996,77611.0
2019-12-30 14:30:00,40.73,40.74,40.68,40.7,100712.0,35.9996,36.0084,35.9554,35.9731,100712.0
2019-12-30 15:00:00,40.7,40.75,40.68,40.71,116879.0,35.9731,36.0173,35.9554,35.9819,116879.0
2019-12-30 15:30:00,40.72,40.75,40.6,40.66,333681.0,35.9907,36.0173,35.8847,35.9377,333681.0
2019-12-31 09:30:00,40.59,40.8,40.5,40.77,170428.0,35.8758,36.0615,35.7963,36.0349,170428.0
2019-12-31 10:00:00,40.75,40.76,40.66,40.66,120980.0,36.0173,36.0261,35.9377,35.9377,120980.0
2019-12-31 10:30:00,40.66,40.66,40.53,40.56,187755.0,35.9377,35.9377,35.8228,35.8493,187755.0
2019-12-31 11:00:00,40.56,40.57,40.5,40.55,135985.0,35.8493,35.8582,35.7963,35.8405,135985.0
2019-12-31 11:30:00,40.56,40.64,40.52,40.6,88023.0,35.8493,35.92,35.814,35.8847,88023.0
2019-12-31 12:00:00,40.6,40.61,40.42,40.48,205936.0,35.8847,35.8935,35.7256,35.7786,205936.0
2019-12-31 12:30:00,40.48,40.49,40.4,40.43,123880.0,35.7786,35.7875,35.7079,35.7344,123880.0
2019-12-31 13:00:00,40.43,40.47,40.36,40.39,130290.0,35.7344,35.7698,35.6726,35.6991,130290.0
2019-12-31 13:30:00,40.39,40.47,40.37,40.47,159649.0,35.6991,35.7698,35.6814,35.7698,159649.0
2019-12-31 14:00:00,40.47,40.58,40.46,40.55,190644.0,35.7698,35.867,35.7609,35.8405,190644.0
2019-12-31 14:30:00,40.55,40.58,40.45,40.46,109495.0,35.8405,35.867,35.7521,35.7609,109495.0
2019-12-31 15:00:00,40.46,40.63,40.45,40.63,201579.0,35.7609,35.9112,35.7521,35.9112,201579.0
2019-12-31 15:30:00,40.63,40.73,40.63,40.69,519955.0,35.9112,35.9996,35.9112,35.9642,519955.0
2020-01-02 09:30:00,40.91,40.94,40.73,40.91,260673.0,36.1587,36.1852,35.9996,36.1587,260673.0
2020-01-02 10:00:00,40.91,40.98,40.82,40.91,148996.0,36.1587,36.2206,36.0791,36.1587,148996.0
2020-01-02 10:30:00,40.91,41.03,40.87,41.02,150699.0,36.1587,36.2647,36.1233,36.2559,150699.0
2020-01-02 11:00:00,41.02,41.03,40.97,41.02,141090.0,36.2559,36.2647,36.2117,36.2559,141090.0
2020-01-02 11:30:00,41.01,41.07,40.99,41.06,128874.0,36.2471,36.3001,36.2294,36.2913,128874.0
2020-01-02 12:00:00,41.05,41.19,41.04,41.14,143184.0,36.2824,36.4062,36.2736,36.362,143184.0
2020-01-02 12:30:00,41.14,41.18,41.06,41.08,110390.0,36.362,36.3973,36.2913,36.3089,110390.0
2020-01-02 13:00:00,41.08,41.09,41.04,41.07,146278.0,36.3089,36.3178,36.2736,36.3001,146278.0
2020-01-02 13:30:00,41.07,41.07,40.95,40.98,111170.0,36.3001,36.3001,36.194,36.2206,111170.0
2020-01-02 14:00:00,40.98,41.07,40.95,41.04,134833.0,36.2206,36.3001,36.194,36.2736,134833.0
2020-01-02 14:30:00,41.04,41.15,41.01,41.11,141391.0,36.2736,36.3708,36.2471,36.3355,141391.0
2020-01-02 15:00:00,41.11,41.22,41.1,41.22,176669.0,36.3355,36.4327,36.3266,36.4327,176669.0
2020-01-02 15:30:00,41.22,41.41,41.19,41.41,625951.0,36.4327,36.6006,36.4062,36.6006,625951.0
2020-01-03 09:30:00,40.81,41.02,40.78,41.0,183850.0,36.0703,36.2559,36.0438,36.2382,183850.0
2020-01-03 10:00:00,40.99,40.99,40.68,40.74,178892.0,36.2294,36.2294,35.9554,36.0084,178892.0
2020-01-03 10:30:00,40.76,40.85,40.71,40.76,164383.0,36.0261,36.1056,35.9819,36.0261,164383.0
2020-01-03 11:00:00,40.76,40.76,40.59,40.64,246343.0,36.0261,36.0261,35.8758,35.92,246343.0
2020-01-03 11:30:00,40.65,40.74,40.63,40.69,219231.0,35.9289,36.0084,35.9112,35.9642,219231.0
2020-01-03 12:00:00,40.69,40.73,40.64,40.69,124953.0,35.9642,35.9996,35.92,35.9642,124953.0
2020-01-03 12:30:00,40.69,40.69,40.56,40.56,129465.0,35.9642,35.9642,35.8493,35.8493,129465.0
2020-01-03 13:00:00,40.57,40.6,40.5,40.52,140824.0,35.8582,35.8847,35.7963,35.814,140824.0
2020-01-03 13:30:00,40.52,40.54,40.4,40.48,159305.0,35.814,35.8317,35.7079,35.7786,159305.0
2020-01-03 14:00:00,40.48,40.52,40.41,40.46,129838.0,35.7786,35.814,35.7168,35.7609,129838.0
2020-01-03 14:30:00,40.47,40.59,40.46,40.57,161658.0,35.7698,35.8758,35.7609,35.8582,161658.0
2020-01-03 15:00:00,40.57,40.67,40.56,40.59,233867.0,35.8582,35.9466,35.8493,35.8758,233867.0
2020-01-03 15:30:00,40.59,40.68,40.5,40.64,765231.0,35.8758,35.9554,35.7963,35.92,765231.0
2020-01-06 09:30:00,41.03,41.31,41.03,41.2,413087.0,36.2647,36.5122,36.2647,36.415,413087.0
2020-01-06 10:00:00,41.2,41.36,41.15,41.35,242612.0,36.415,36.5564,36.3708,36.5476,242612.0
2020-01-06 10:30:00,41.36,41.43,41.34,41.36,236534.0,36.5564,36.6183,36.5387,36.5564,236534.0
2020-01-06 11:00:00,41.37,41.43,41.31,41.36,212288.0,36.5653,36.6183,36.5122,36.5564,212288.0
2020-01-06 11:30:00,41.36,41.39,41.22,41.23,266999.0,36.5564,36.5829,36.4327,36.4415,266999.0
2020-01-06 12:00:00,41.22,41.27,41.1,41.12,174373.0,36.4327,36.4769,36.3266,36.3443,174373.0
2020-01-06 12:30:00,41.13,41.13,41.04,41.07,150562.0,36.3531,36.3531,36.2736,36.3001,150562.0
2020-01-06 13:00:00,41.07,41.12,41.03,41.1,181054.0,36.3001,36.3443,36.2647,36.3266,181054.0
2020-01-06 13:30:00,41.09,41.1,40.99,41.0,152557.0,36.3178,36.3266,36.2294,36.2382,152557.0
2020-01-06 14:00:00,41.01,41.08,40.97,41.01,176944.0,36.2471,36.3089,36.2117,36.2471,176944.0
2020-01-06 14:30:00,41.02,41.11,40.99,41.08,222718.0,36.2559,36.3355,36.2294,36.3089,222718.0
2020-01-06 15:00:00,41.08,41.15,41.04,41.06,289982.0,36.3089,36.3708,36.2736,36.2913,289982.0
2020-01-06 15:30:00,41.05,41.19,41.02,41.18,907378.0,36.2824,36.4062,36.2559,36.3973,907378.0
2020-01-07 09:30:00,41.01,41.18,40.76,40.83,567926.0,36.2471,36.3973,36.0261,36.088,567926.0
2020-01-07 10:00:00,40.83,41.08,40.81,41.07,364398.0,36.088,36.3089,36.0703,36.3001,364398.0
2020-01-07 10:30:00,41.07,41.09,40.94,41.02,495440.0,36.3001,36.3178,36.1852,36.2559,495440.0
2020-01-07 11:00:00,41.02,41.05,40.72,40.73,220351.0,36.2559,36.2824,35.9907,35.9996,220351.0
2020-01-07 11:30:00,40.73,40.74,40.63,40.68,180016.0,35.9996,36.0084,35.9112,35.9554,180016.0
2020-01-07 12:00:00,40.68,40.73,40.66,40.68,155065.0,35.9554,35.9996,35.9377,35.9554,155065.0
2020-01-07 12:30:00,40.68,40.76,40.66,40.71,222872.0,35.9554,36.0261,35.9377,35.9819,222872.0
2020-01-07 13:00:00,40.71,40.79,40.68,40.69,171968.0,35.9819,36.0526,35.9554,35.9642,171968.0
2020-01-07 13:30:00,40.69,40.79,40.68,40.79,112940.0,35.9642,36.0526,35.9554,36.0526,112940.0
2020-01-07 14:00:00,40.79,40.82,40.72,40.81,199516.0,36.0526,36.0791,35.9907,36.0703,199516.0
2020-01-07 14:30:00,40.81,40.88,40.8,40.87,156940.0,36.0703,36.1322,36.0615,36.1233,156940.0
2020-01-07 15:00:00,40.87,40.91,40.83,40.87,288781.0,36.1233,36.1587,36.088,36.1233,288781.0
2020-01-07 15:30:00,40.87,40.88,40.71,40.76,769813.0,36.1233,36.1322,35.9819,36.0261,769813.0
2020-01-08 09:30:00,40.83,40.96,40.77,40.9,148989.0,36.088,36.2029,36.0349,36.1498,148989.0
2020-01-08 10:00:00,40.9,41.2,40.87,41.16,309171.0,36.1498,36.415,36.1233,36.3796,309171.0
2020-01-08 10:30:00,41.16,41.28,41.14,41.24,207444.0,36.3796,36.4857,36.362,36.4504,207444.0
2020-01-08 11:00:00,41.24,41.52,41.19,41.51,322344.0,36.4504,36.6978,36.4062,36.689,322344.0
2020-01-08 11:30:00,41.51,41.55,41.35,41.39,344476.0,36.689,36.7244,36.5476,36.5829,344476.0
2020-01-08 12:00:00,41.39,41.47,41.34,41.43,228808.0,36.5829,36.6536,36.5387,36.6183,228808.0
2020-01-08 12:30:00,41.43,41.47,41.32,41.32,158207.0,36.6183,36.6536,36.5211,36.5211,158207.0
2020-01-08 13:00:00,41.31,41.36,41.25,41.26,110589.0,36.5122,36.5564,36.4592,36.468,110589.0
2020-01-08 13:30:00,41.27,41.27,41.08,41.09,140084.0,36.4769,36.4769,36.3089,36.3178,140084.0
2020-01-08 14:00:00,41.1,41.28,41.09,41.25,306763.0,36.3266,36.4857,36.3178,36.4592,306763.0
2020-01-08 14:30:00,41.25,41.26,41.17,41.21,170866.0,36.4592,36.468,36.3885,36.4238,170866.0
2020-01-08 15:00:00,41.22,41.34,41.2,41.26,503140.0,36.4327,36.5387,36.415,36.468,503140.0
2020-01-08 15:30:00,41.26,41.27,41.01,41.09,824581.0,36.468,36.4769,36.2471,36.3178,824581.0
2020-01-09 09:30:00,41.23,41.31,41.1,41.14,243519.0,36.4415,36.5122,36.3266,36.362,243519.0
2020-01-09 10:00:00,41.14,41.38,41.14,41.36,327364.0,36.362,36.5741,36.362,36.5564,327364.0
2020-01-09 10:30:00,41.35,41.51,41.33,41.41,199959.0,36.5476,36.689,36.5299,36.6006,199959.0
2020-01-09 11:00:00,41.41,41.47,41.4,41.46,200874.0,36.6006,36.6536,36.5918,36.6448,200874.0
2020-01-09 11:30:00,41.46,41.59,41.45,41.52,169036.0,36.6448,36.7597,36.636,36.6978,169036.0
2020-01-09 12:00:00,41.52,41.55,41.47,41.49,78221.0,36.6978,36.7244,36.6536,36.6713,78221.0
2020-01-09 12:30:00,41.49,41.51,41.4,41.49,370789.0,36.6713,36.689,36.5918,36.6713,370789.0
2020-01-09 13:00:00,41.49,41.52,41.46,41.49,158728.0,36.6713,36.6978,36.6448,36.6713,158728.0
2020-01-09 13:30:00,41.49,41.54,41.47,41.48,182601.0,36.6713,36.7155,36.6536,36.6625,182601.0
2020-01-09 14:00:00,41.48,41.55,41.48,41.52,134466.0,36.6625,36.7244,36.6625,36.6978,134466.0
2020-01-09 14:30:00,41.53,41.55,41.47,41.5,174330.0,36.7067,36.7244,36.6536,36.6802,174330.0
2020-01-09 15:00:00,41.5,41.51,41.34,41.36,276852.0,36.6802,36.689,36.5387,36.5564,276852.0
2020-01-09 15:30:00,41.36,41.38,41.23,41.33,708206.0,36.5564,36.5741,36.4415,36.5299,708206.0
2020-01-10 09:30:00,41.42,41.51,41.32,41.35,258963.0,36.6094,36.689,36.5211,36.5476,258963.0
2020-01-10 10:00:00,41.35,41.5,41.31,41.42,272573.0,36.5476,36.6802,36.5122,36.6094,272573.0
2020-01-10 10:30:00,41.43,41.45,41.38,41.4,266288.0,36.6183,36.636,36.5741,36.5918,266288.0
2020-01-10 11:00:00,41.4,41.45,41.33,41.36,260143.0,36.5918,36.636,36.5299,36.5564,260143.0
2020-01-10 11:30:00,41.36,41.38,41.1,41.11,165634.0,36.5564,36.5741,36.3266,36.3355,165634.0
2020-01-10 12:00:00,41.11,41.17,41.06,41.16,156539.0,36.3355,36.3885,36.2913,36.3796,156539.0
2020-01-10 12:30:00,41.17,41.17,41.09,41.14,101892.0,36.3885,36.3885,36.3178,36.362,101892.0
2020-01-10 13:00:00,41.14,41.2,41.09,41.12,197464.0,36.362,36.415,36.3178,36.3443,197464.0
2020-01-10 13:30:00,41.12,41.18,41.09,41.13,107484.0,36.3443,36.3973,36.3178,36.3531,107484.0
2020-01-10 14:00:00,41.13,41.13,41.03,41.11,152845.0,36.3531,36.3531,36.2647,36.3355,152845.0
2020-01-10 14:30:00,41.1,41.12,41.05,41.09,134714.0,36.3266,36.3443,36.2824,36.3178,134714.0
2020-01-10 15:00:00,41.09,41.11,41.01,41.02,178653.0,36.3178,36.3355,36.2471,36.2559,178653.0
2020-01-10 15:30:00,41.02,41.02,40.9,40.98,525895.0,36.2559,36.2559,36.1498,36.2206,525895.0
2020-01-13 09:30:00,41.0,41.1,40.96,41.05,190867.0,36.2382,36.3266,36.2029,36.2824,190867.0
2020-01-13 10:00:00,41.05,41.18,41.04,41.18,174678.0,36.2824,36.3973,36.2736,36.3973,174678.0
2020-01-13 10:30:00,41.18,41.28,41.11,41.23,173679.0,36.3973,36.4857,36.3355,36.4415,173679.0
2020-01-13 11:00:00,41.23,41.3,41.12,41.14,222118.0,36.4415,36.5034,36.3443,36.362,222118.0
2020-01-13 11:30:00,41.15,41.22,41.08,41.09,194554.0,36.3708,36.4327,36.3089,36.3178,194554.0
2020-01-13 12:00:00,41.09,41.16,41.06,41.07,153730.0,36.3178,36.3796,36.2913,36.3001,153730.0
2020-01-13 12:30:00,41.07,41.09,41.01,41.09,213060.0,36.3001,36.3178,36.2471,36.3178,213060.0
2020-01-13 13:00:00,41.08,41.17,41.03,41.14,265241.0,36.3089,36.3885,36.2647,36.362,265241.0
2020-01-13 13:30:00,41.15,41.27,41.14,41.25,157042.0,36.3708,36.4769,36.362,36.4592,157042.0
2020-01-13 14:00:00,41.25,41.32,41.22,41.26,142797.0,36.4592,36.5211,36.4327,36.468,142797.0
2020-01-13 14:30:00,41.25,41.28,41.19,41.27,174651.0,36.4592,36.4857,36.4062,36.4769,174651.0
2020-01-13 15:00:00,41.27,41.32,41.2,41.2,196298.0,36.4769,36.5211,36.415,36.415,196298.0
2020-01-13 15:30:00,41.2,41.24,41.08,41.16,1006236.0,36.415,36.4504,36.3089,36.3796,1006236.0
2020-01-14 09:30:00,41.18,41.23,40.89,40.9,215448.0,36.3973,36.4415,36.141,36.1498,215448.0
2020-01-14 10:00:00,40.9,40.96,40.86,40.91,85278.0,36.1498,36.2029,36.1145,36.1587,85278.0
2020-01-14 10:30:00,40.91,41.05,40.9,41.02,100477.0,36.1587,36.2824,36.1498,36.2559,100477.0
2020-01-14 11:00:00,41.02,41.13,41.0,41.05,158386.0,36.2559,36.3531,36.2382,36.2824,158386.0
2020-01-14 11:30:00,41.05,41.07,40.88,40.98,129070.0,36.2824,36.3001,36.1322,36.2206,129070.0
2020-01-14 12:00:00,40.98,41.0,40.87,40.9,99609.0,36.2206,36.2382,36.1233,36.1498,99609.0
2020-01-14 12:30:00,40.89,41.02,40.88,41.0,105441.0,36.141,36.2559,36.1322,36.2382,105441.0
2020-01-14 13:00:00,40.99,41.11,40.98,41.11,121889.0,36.2294,36.3355,36.2206,36.3355,121889.0
2020-01-14 13:30:00,41.11,41.13,40.97,41.01,176708.0,36.3355,36.3531,36.2117,36.2471,176708.0
2020-01-14 14:00:00,41.01,41.02,40.91,41.0,126531.0,36.2471,36.2559,36.1587,36.2382,126531.0
2020-01-14 14:30:00,41.01,41.11,40.99,41.06,214460.0,36.2471,36.3355,36.2294,36.2913,214460.0
2020-01-14 15:00:00,41.07,41.11,41.02,41.02,184346.0,36.3001,36.3355,36.2559,36.2559,184346.0
2020-01-14 15:30:00,41.02,41.07,40.92,40.96,375578.0,36.2559,36.3001,36.1675,36.2029,375578.0
2020-01-15 09:30:00,40.96,41.2,40.81,41.19,174880.0,36.2029,36.415,36.0703,36.4062,174880.0
2020-01-15 10:00:00,41.19,41.23,41.05,41.11,427731.0,36.4062,36.4415,36.2824,36.3355,427731.0
2020-01-15 10:30:00,41.12,41.12,40.94,41.0,144987.0,36.3443,36.3443,36.1852,36.2382,144987.0
2020-01-15 11:00:00,40.99,41.05,40.92,40.97,205016.0,36.2294,36.2824,36.1675,36.2117,205016.0
2020-01-15 11:30:00,40.98,41.05,40.93,40.97,253309.0,36.2206,36.2824,36.1764,36.2117,253309.0
2020-01-15 12:00:00,40.96,40.98,40.92,40.95,58333.0,36.2029,36.2206,36.1675,36.194,58333.0
2020-01-15 12:30:00,40.95,41.0,40.86,40.87,67666.0,36.194,36.2382,36.1145,36.1233,67666.0
2020-01-15 13:00:00,40.87,40.93,40.82,40.91,106314.0,36.1233,36.1764,36.0791,36.1587,106314.0
2020-01-15 13:30:00,40.92,40.97,40.89,40.9,69819.0,36.1675,36.2117,36.141,36.1498,69819.0
2020-01-15 14:00:00,40.91,41.01,40.9,40.97,110073.0,36.1587,36.2471,36.1498,36.2117,110073.0
2020-01-15 14:30:00,40.97,41.06,40.97,41.01,151329.0,36.2117,36.2913,36.2117,36.2471,151329.0
2020-01-15 15:00:00,41.02,41.02,40.91,40.95,168620.0,36.2559,36.2559,36.1587,36.194,168620.0
2020-01-15 15:30:00,40.95,41.0,40.91,40.94,550607.0,36.194,36.2382,36.1587,36.1852,550607.0
2020-01-16 09:30:00,40.99,41.09,40.84,40.88,405167.0,36.2294,36.3178,36.0968,36.1322,405167.0
2020-01-16 10:00:00,40.88,40.92,40.76,40.9,300873.0,36.1322,36.1675,36.0261,36.1498,300873.0
2020-01-16 10:30:00,40.89,40.96,40.87,40.93,337347.0,36.141,36.2029,36.1233,36.1764,337347.0
2020-01-16 11:00:00,40.93,40.94,40.82,40.87,239882.0,36.1764,36.1852,36.0791,36.1233,239882.0
2020-01-16 11:30:00,40.88,41.01,40.82,40.97,362071.0,36.1322,36.2471,36.0791,36.2117,362071.0
2020-01-16 12:00:00,40.96,41.01,40.96,40.99,171879.0,36.2029,36.2471,36.2029,36.2294,171879.0
2020-01-16 12:30:00,41.0,41.06,40.99,41.05,139479.0,36.2382,36.2913,36.2294,36.2824,139479.0
2020-01-16 13:00:00,41.05,41.09,41.04,41.09,190196.0,36.2824,36.3178,36.2736,36.3178,190196.0
2020-01-16 13:30:00,41.08,41.16,41.07,41.11,179375.0,36.3089,36.3796,36.3001,36.3355,179375.0
2020-01-16 14:00:00,41.11,41.16,41.08,41.13,206757.0,36.3355,36.3796,36.3089,36.3531,206757.0
2020-01-16 14:30:00,41.14,41.14,41.06,41.07,262072.0,36.362,36.362,36.2913,36.3001,262072.0
2020-01-16 15:00:00,41.07,41.13,40.99,40.99,383966.0,36.3001,36.3531,36.2294,36.2294,383966.0
2020-01-16 15:30:00,40.99,41.06,40.93,41.05,1250843.0,36.2294,36.2913,36.1764,36.2824,1250843.0
2020-01-17 09:30:00,40.91,41.22,40.85,41.16,1238268.0,36.1587,36.4327,36.1056,36.3796,1238268.0
2020-01-17 10:00:00,41.16,41.36,41.16,41.22,542095.0,36.3796,36.5564,36.3796,36.4327,542095.0
2020-01-17 10:30:00,41.22,41.25,41.08,41.1,173641.0,36.4327,36.4592,36.3089,36.3266,173641.0
2020-01-17 11:00:00,41.1,41.14,40.98,41.02,214777.0,36.3266,36.362,36.2206,36.2559,214777.0
2020-01-17 11:30:00,41.02,41.11,41.02,41.07,92938.0,36.2559,36.3355,36.2559,36.3001,92938.0
2020-01-17 12:00:00,41.08,41.1,41.03,41.04,107913.0,36.3089,36.3266,36.2647,36.2736,107913.0
2020-01-17 12:30:00,41.05,41.06,40.97,41.05,88584.0,36.2824,36.2913,36.2117,36.2824,88584.0
2020-01-17 13:00:00,41.05,41.05,40.97,41.0,117752.0,36.2824,36.2824,36.2117,36.2382,117752.0
2020-01-17 13:30:00,41.0,41.02,40.97,41.01,100574.0,36.2382,36.2559,36.2117,36.2471,100574.0
2020-01-17 14:00:00,41.01,41.02,40.99,41.02,107958.0,36.2471,36.2559,36.2294,36.2559,107958.0
2020-01-17 14:30:00,41.01,41.07,40.99,41.05,507902.0,36.2471,36.3001,36.2294,36.2824,507902.0
2020-01-17 15:00:00,41.05,41.08,41.01,41.02,258139.0,36.2824,36.3089,36.2471,36.2559,258139.0
2020-01-17 15:30:00,41.03,41.07,40.94,40.98,642369.0,36.2647,36.3001,36.1852,36.2206,642369.0
2020-01-21 09:30:00,40.86,41.04,40.82,40.94,303141.0,36.1145,36.2736,36.0791,36.1852,303141.0
2020-01-21 10:00:00,40.94,41.09,40.94,41.08,245481.0,36.1852,36.3178,36.1852,36.3089,245481.0
2020-01-21 10:30:00,41.08,41.14,41.06,41.09,199928.0,36.3089,36.362,36.2913,36.3178,199928.0
2020-01-21 11:00:00,41.09,41.11,41.02,41.04,178079.0,36.3178,36.3355,36.2559,36.2736,178079.0
2020-01-21 11:30:00,41.04,41.2,41.03,41.14,329544.0,36.2736,36.415,36.2647,36.362,329544.0
2020-01-21 12:00:00,41.14,41.25,41.11,41.18,522369.0,36.362,36.4592,36.3355,36.3973,522369.0
2020-01-21 12:30:00,41.17,41.25,41.15,41.21,403903.0,36.3885,36.4592,36.3708,36.4238,403903.0
2020-01-21 13:00:00,41.21,41.25,41.16,41.17,135493.0,36.4238,36.4592,36.3796,36.3885,135493.0
2020-01-21 13:30:00,41.18,41.18,40.96,41.01,213547.0,36.3973,36.3973,36.2029,36.2471,213547.0
2020-01-21 14:00:00,41.01,41.01,40.95,40.96,136428.0,36.2471,36.2471,36.194,36.2029,136428.0
2020-01-21 14:30:00,40.96,41.07,40.93,41.04,267670.0,36.2029,36.3001,36.1764,36.2736,267670.0
2020-01-21 15:00:00,41.04,41.07,41.03,41.07,180204.0,36.2736,36.3001,36.2647,36.3001,180204.0
2020-01-21 15:30:00,41.06,41.11,41.02,41.03,544664.0,36.2913,36.3355,36.2559,36.2647,544664.0
2020-01-22 09:30:00,41.2,41.23,41.01,41.18,449113.0,36.415,36.4415,36.2471,36.3973,449113.0
2020-01-22 10:00:00,41.18,41.35,41.15,41.32,859968.0,36.3973,36.5476,36.3708,36.5211,859968.0
2020-01-22 10:30:00,41.33,41.34,41.2,41.21,263279.0,36.5299,36.5387,36.415,36.4238,263279.0
2020-01-22 11:00:00,41.2,41.27,41.15,41.23,218386.0,36.415,36.4769,36.3708,36.4415,218386.0
2020-01-22 11:30:00,41.23,41.28,41.21,41.22,152541.0,36.4415,36.4857,36.4238,36.4327,152541.0
2020-01-22 12:00:00,41.23,41.29,41.18,41.26,315619.0,36.4415,36.4945,36.3973,36.468,315619.0
2020-01-22 12:30:00,41.26,41.31,41.23,41.3,186219.0,36.468,36.5122,36.4415,36.5034,186219.0
2020-01-22 13:00:00,41.3,41.41,41.29,41.37,269742.0,36.5034,36.6006,36.4945,36.5653,269742.0
2020-01-22 13:30:00,41.37,41.41,41.35,41.39,259070.0,36.5653,36.6006,36.5476,36.5829,259070.0
2020-01-22 14:00:00,41.39,41.46,41.38,41.41,290370.0,36.5829,36.6448,36.5741,36.6006,290370.0
2020-01-22 14:30:00,41.41,41.42,41.36,41.41,200806.0,36.6006,36.6094,36.5564,36.6006,200806.0
2020-01-22 15:00:00,41.41,41.42,41.35,41.39,287391.0,36.6006,36.6094,36.5476,36.5829,287391.0
2020-01-22 15:30:00,41.39,41.41,41.35,41.36,745132.0,36.5829,36.6006,36.5476,36.5564,745132.0
2020-01-23 09:30:00,41.19,41.42,41.19,41.41,384839.0,36.4062,36.6094,36.4062,36.6006,384839.0
2020-01-23 10:00:00,41.41,41.6,41.37,41.55,306561.0,36.6006,36.7685,36.5653,36.7244,306561.0
2020-01-23 10:30:00,41.55,41.61,41.46,41.54,120782.0,36.7244,36.7774,36.6448,36.7155,120782.0
2020-01-23 11:00:00,41.54,41.58,41.42,41.44,188182.0,36.7155,36.7509,36.6094,36.6271,188182.0
2020-01-23 11:30:00,41.44,41.52,41.43,41.48,158805.0,36.6271,36.6978,36.6183,36.6625,158805.0
2020-01-23 12:00:00,41.48,41.53,41.46,41.49,122558.0,36.6625,36.7067,36.6448,36.6713,122558.0
2020-01-23 12:30:00,41.48,41.5,41.44,41.45,100342.0,36.6625,36.6802,36.6271,36.636,100342.0
2020-01-23 13:00:00,41.45,41.56,41.45,41.52,227036.0,36.636,36.7332,36.636,36.6978,227036.0
2020-01-23 13:30:00,41.53,41.54,41.48,41.51,147878.0,36.7067,36.7155,36.6625,36.689,147878.0
2020-01-23 14:00:00,41.51,41.68,41.51,41.68,143718.0,36.689,36.8393,36.689,36.8393,143718.0
2020-01-23 14:30:00,41.68,41.69,41.65,41.69,165004.0,36.8393,36.8481,36.8127,36.8481,165004.0
2020-01-23 15:00:00,41.69,41.74,41.63,41.71,239834.0,36.8481,36.8923,36.7951,36.8658,239834.0
2020-01-23 15:30:00,41.71,41.77,41.66,41.76,649185.0,36.8658,36.9188,36.8216,36.91,649185.0
2020-01-24 09:30:00,41.64,41.7,41.33,41.47,317199.0,36.8039,36.8569,36.5299,36.6536,317199.0
2020-01-24 10:00:00,41.46,41.63,41.44,41.51,611292.0,36.6448,36.7951,36.6271,36.689,611292.0
2020-01-24 10:30:00,41.52,41.56,41.43,41.45,118731.0,36.6978,36.7332,36.6183,36.636,118731.0
2020-01-24 11:00:00,41.45,41.51,41.4,41.45,143309.0,36.636,36.689,36.5918,36.636,143309.0
2020-01-24 11:30:00,41.44,41.46,41.35,41.41,188303.0,36.6271,36.6448,36.5476,36.6006,188303.0
2020-01-24 12:00:00,41.41,41.42,41.21,41.3,228533.0,36.6006,36.6094,36.4238,36.5034,228533.0
2020-01-24 12:30:00,41.31,41.41,41.3,41.34,83962.0,36.5122,36.6006,36.5034,36.5387,83962.0
2020-01-24 13:00:00,41.34,41.34,41.25,41.26,151343.0,36.5387,36.5387,36.4592,36.468,151343.0
2020-01-24 13:30:00,41.26,41.31,41.24,41.3,174098.0,36.468,36.5122,36.4504,36.5034,174098.0
2020-01-24 14:00:00,41.3,41.31,41.15,41.16,156364.0,36.5034,36.5122,36.3708,36.3796,156364.0
2020-01-24 14:30:00,41.17,41.37,41.1,41.36,240623.0,36.3885,36.5653,36.3266,36.5564,240623.0
2020-01-24 15:00:00,41.36,41.46,41.31,41.33,559871.0,36.5564,36.6448,36.5122,36.5299,559871.0
2020-01-24 15:30:00,41.32,41.38,41.13,41.35,680835.0,36.5211,36.5741,36.3531,36.5476,680835.0
2020-01-27 09:30:00,40.85,41.09,40.83,41.03,257047.0,36.1056,36.3178,36.088,36.2647,257047.0
2020-01-27 10:00:00,41.02,41.02,40.7,40.76,199957.0,36.2559,36.2559,35.9731,36.0261,199957.0
2020-01-27 10:30:00,40.76,40.78,40.51,40.58,160481.0,36.0261,36.0438,35.8051,35.867,160481.0
2020-01-27 11:00:00,40.58,40.63,40.48,40.62,104413.0,35.867,35.9112,35.7786,35.9024,104413.0
2020-01-27 11:30:00,40.61,40.78,40.59,40.68,121346.0,35.8935,36.0438,35.8758,35.9554,121346.0
2020-01-27 12:00:00,40.66,40.76,40.65,40.69,115941.0,35.9377,36.0261,35.9289,35.9642,115941.0
2020-01-27 12:30:00,40.68,40.74,40.62,40.65,144832.0,35.9554,36.0084,35.9024,35.9289,144832.0
2020-01-27 13:00:00,40.65,40.71,40.59,40.59,95787.0,35.9289,35.9819,35.8758,35.8758,95787.0
2020-01-27 13:30:00,40.59,40.69,40.55,40.56,158335.0,35.8758,35.9642,35.8405,35.8493,158335.0
2020-01-27 14:00:00,40.56,40.7,40.51,40.65,162931.0,35.8493,35.9731,35.8051,35.9289,162931.0
2020-01-27 14:30:00,40.65,40.66,40.5,40.51,258406.0,35.9289,35.9377,35.7963,35.8051,258406.0
2020-01-27 15:00:00,40.52,40.52,40.41,40.48,254828.0,35.814,35.814,35.7168,35.7786,254828.0
2020-01-27 15:30:00,40.47,40.48,40.27,40.27,530673.0,35.7698,35.7786,35.593,35.593,530673.0
2020-01-28 09:30:00,40.35,40.47,40.08,40.25,255767.0,35.6637,35.7698,35.4251,35.5753,255767.0
2020-01-28 10:00:00,40.26,40.62,40.25,40.56,1196644.0,35.5842,35.9024,35.5753,35.8493,1196644.0
2020-01-28 10:30:00,40.55,40.6,40.42,40.59,328990.0,35.8405,35.8847,35.7256,35.8758,328990.0
2020-01-28 11:00:00,40.59,40.74,40.51,40.7,183010.0,35.8758,36.0084,35.8051,35.9731,183010.0
2020-01-28 11:30:00,40.7,40.71,40.57,40.64,126938.0,35.9731,35.9819,35.8582,35.92,126938.0
2020-01-28 12:00:00,40.64,40.78,40.61,40.68,162912.0,35.92,36.0438,35.8935,35.9554,162912.0
2020-01-28 12:30:00,40.69,40.77,40.62,40.76,609865.0,35.9642,36.0349,35.9024,36.0261,609865.0
2020-01-28 13:00:00,40.77,40.8,40.7,40.78,104338.0,36.0349,36.0615,35.9731,36.0438,104338.0
2020-01-28 13:30:00,40.78,40.79,40.73,40.76,80844.0,36.0438,36.0526,35.9996,36.0261,80844.0
2020-01-28 14:00:00,40.76,40.88,40.74,40.85,352279.0,36.0261,36.1322,36.0084,36.1056,352279.0
2020-01-28 14:30:00,40.86,40.93,40.85,40.91,594755.0,36.1145,36.1764,36.1056,36.1587,594755.0
2020-01-28 15:00:00,40.91,41.0,40.84,41.0,455290.0,36.1587,36.2382,36.0968,36.2382,455290.0
2020-01-28 15:30:00,41.0,41.03,40.79,40.81,687444.0,36.2382,36.2647,36.0526,36.0703,687444.0
2020-01-29 09:30:00,41.05,41.24,40.92,40.94,330750.0,36.2824,36.4504,36.1675,36.1852,330750.0
2020-01-29 10:00:00,40.94,40.96,40.66,40.8,191710.0,36.1852,36.2029,35.9377,36.0615,191710.0
2020-01-29 10:30:00,40.8,40.85,40.75,40.84,341732.0,36.0615,36.1056,36.0173,36.0968,341732.0
2020-01-29 11:00:00,40.84,40.94,40.84,40.9,223212.0,36.0968,36.1852,36.0968,36.1498,223212.0
2020-01-29 11:30:00,40.9,40.9,40.71,40.82,109561.0,36.1498,36.1498,35.9819,36.0791,109561.0
2020-01-29 12:00:00,40.82,40.85,40.77,40.77,85228.0,36.0791,36.1056,36.0349,36.0349,85228.0
2020-01-29 12:30:00,40.78,40.81,40.71,40.73,87318.0,36.0438,36.0703,35.9819,35.9996,87318.0
2020-01-29 13:00:00,40.73,40.78,40.68,40.77,92850.0,35.9996,36.0438,35.9554,36.0349,92850.0
2020-01-29 13:30:00,40.77,40.79,40.71,40.71,106357.0,36.0349,36.0526,35.9819,35.9819,106357.0
2020-01-29 14:00:00,40.73,40.8,40.68,40.76,128895.0,35.9996,36.0615,35.9554,36.0261,128895.0
2020-01-29 14:30:00,40.75,40.78,40.68,40.72,163472.0,36.0173,36.0438,35.9554,35.9907,163472.0
2020-01-29 15:00:00,40.72,40.73,40.55,40.64,286945.0,35.9907,35.9996,35.8405,35.92,286945.0
2020-01-29 15:30:00,40.63,40.64,40.47,40.49,692944.0,35.9112,35.92,35.7698,35.7875,692944.0
2020-01-30 09:30:00,40.29,40.68,40.26,40.63,406467.0,35.6107,35.9554,35.5842,35.9112,406467.0
2020-01-30 10:00:00,40.63,40.79,40.45,40.49,469481.0,35.9112,36.0526,35.7521,35.7875,469481.0
2020-01-30 10:30:00,40.5,40.5,40.26,40.3,785399.0,35.7963,35.7963,35.5842,35.6195,785399.0
2020-01-30 11:00:00,40.3,40.65,40.28,40.58,532473.0,35.6195,35.9289,35.6018,35.867,532473.0
2020-01-30 11:30:00,40.59,40.6,40.46,40.52,266343.0,35.8758,35.8847,35.7609,35.814,266343.0
2020-01-30 12:00:00,40.52,40.54,40.44,40.44,164277.0,35.814,35.8317,35.7433,35.7433,164277.0
2020-01-30 12:30:00,40.45,40.47,40.28,40.41,289865.0,35.7521,35.7698,35.6018,35.7168,289865.0
2020-01-30 13:00:00,40.41,40.45,40.25,40.28,475974.0,35.7168,35.7521,35.5753,35.6018,475974.0
2020-01-30 13:30:00,40.28,40.31,40.2,40.24,310287.0,35.6018,35.6284,35.5311,35.5665,310287.0
2020-01-30 14:00:00,40.25,40.39,40.23,40.37,376769.0,35.5753,35.6991,35.5577,35.6814,376769.0
2020-01-30 14:30:00,40.37,40.5,40.23,40.47,522427.0,35.6814,35.7963,35.5577,35.7698,522427.0
2020-01-30 15:00:00,40.47,40.6,40.43,40.55,874754.0,35.7698,35.8847,35.7344,35.8405,874754.0
2020-01-30 15:30:00,40.55,40.57,40.43,40.51,1865051.0,35.8405,35.8582,35.7344,35.8051,1865051.0
2020-01-31 09:30:00,41.25,42.34,40.28,40.49,1007569.0,36.4592,37.4226,35.6018,35.7875,1007569.0
2020-01-31 10:00:00,40.52,40.91,40.45,40.73,782813.0,35.814,36.1587,35.7521,35.9996,782813.0
2020-01-31 10:30:00,40.74,40.8,40.1,40.18,520687.0,36.0084,36.0615,35.4428,35.5135,520687.0
2020-01-31 11:00:00,40.17,40.2,39.76,40.07,309818.0,35.5046,35.5311,35.1422,35.4162,309818.0
2020-01-31 11:30:00,40.09,40.1,39.7,39.76,225502.0,35.4339,35.4428,35.0892,35.1422,225502.0
2020-01-31 12:00:00,39.76,39.93,39.53,39.64,235183.0,35.1422,35.2925,34.939,35.0362,235183.0
2020-01-31 12:30:00,39.64,39.66,39.3,39.6,283353.0,35.0362,35.0539,34.7357,35.0008,283353.0
2020-01-31 13:00:00,39.61,39.63,39.43,39.59,144435.0,35.0097,35.0273,34.8506,34.992,144435.0
2020-01-31 13:30:00,39.57,39.78,39.48,39.76,162254.0,34.9743,35.1599,34.8948,35.1422,162254.0
2020-01-31 14:00:00,39.76,39.83,39.42,39.49,196475.0,35.1422,35.2041,34.8417,34.9036,196475.0
2020-01-31 14:30:00,39.48,39.57,39.39,39.52,257179.0,34.8948,34.9743,34.8152,34.9301,257179.0
2020-01-31 15:00:00,39.52,39.56,39.44,39.45,324973.0,34.9301,34.9655,34.8594,34.8682,324973.0
2020-01-31 15:30:00,39.45,39.45,39.23,39.43,1259809.0,34.8682,34.8682,34.6738,34.8506,1259809.0
2020-02-03 09:30:00,39.58,39.84,39.43,39.63,383791.0,34.9831,35.213,34.8506,35.0273,383791.0
2020-02-03 10:00:00,39.65,39.93,39.65,39.89,405239.0,35.045,35.2925,35.045,35.2571,405239.0
2020-02-03 10:30:00,39.89,40.0,39.79,39.9,269440.0,35.2571,35.3544,35.1688,35.266,269440.0
2020-02-03 11:00:00,39.91,39.98,39.81,39.83,182071.0,35.2748,35.3367,35.1864,35.2041,182071.0
2020-02-03 11:30:00,39.83,39.85,39.69,39.79,131999.0,35.2041,35.2218,35.0804,35.1688,131999.0
2020-02-03 12:00:00,39.8,39.83,39.71,39.8,121657.0,35.1776,35.2041,35.0981,35.1776,121657.0
2020-02-03 12:30:00,39.8,39.8,39.6,39.62,136282.0,35.1776,35.1776,35.0008,35.0185,136282.0
2020-02-03 13:00:00,39.62,39.65,39.48,39.52,186693.0,35.0185,35.045,34.8948,34.9301,186693.0
2020-02-03 13:30:00,39.52,39.57,39.45,39.54,229374.0,34.9301,34.9743,34.8682,34.9478,229374.0
2020-02-03 14:00:00,39.54,39.56,39.5,39.52,202498.0,34.9478,34.9655,34.9124,34.9301,202498.0
2020-02-03 14:30:00,39.51,39.55,39.44,39.52,204157.0,34.9213,34.9566,34.8594,34.9301,204157.0
2020-02-03 15:00:00,39.51,39.55,39.47,39.51,285429.0,34.9213,34.9566,34.8859,34.9213,285429.0
2020-02-03 15:30:00,39.51,39.52,39.27,39.28,586805.0,34.9213,34.9301,34.7092,34.718,586805.0
2020-02-04 09:30:00,39.69,40.05,39.69,39.8,491071.0,35.0804,35.3986,35.0804,35.1776,491071.0
2020-02-04 10:00:00,39.81,39.84,39.34,39.54,407846.0,35.1864,35.213,34.771,34.9478,407846.0
2020-02-04 10:30:00,39.55,39.56,39.34,39.37,219953.0,34.9566,34.9655,34.771,34.7975,219953.0
2020-02-04 11:00:00,39.37,39.44,39.21,39.42,191311.0,34.7975,34.8594,34.6561,34.8417,191311.0
2020-02-04 11:30:00,39.42,39.44,39.31,39.33,151167.0,34.8417,34.8594,34.7445,34.7622,151167.0
2020-02-04 12:00:00,39.33,39.34,39.24,39.25,139044.0,34.7622,34.771,34.6826,34.6915,139044.0
2020-02-04 12:30:00,39.24,39.28,39.21,39.26,142053.0,34.6826,34.718,34.6561,34.7003,142053.0
2020-02-04 13:00:00,39.26,39.33,39.23,39.29,183957.0,34.7003,34.7622,34.6738,34.7268,183957.0
2020-02-04 13:30:00,39.3,39.32,39.24,39.3,289312.0,34.7357,34.7533,34.6826,34.7357,289312.0
2020-02-04 14:00:00,39.3,39.43,39.27,39.35,210211.0,34.7357,34.8506,34.7092,34.7799,210211.0
2020-02-04 14:30:00,39.35,39.4,39.29,39.31,308784.0,34.7799,34.8241,34.7268,34.7445,308784.0
2020-02-04 15:00:00,39.31,39.39,39.27,39.3,305858.0,34.7445,34.8152,34.7092,34.7357,305858.0
2020-02-04 15:30:00,39.29,39.42,39.21,39.23,1105493.0,34.7268,34.8417,34.6561,34.6738,1105493.0
2020-02-05 09:30:00,39.61,39.79,39.39,39.48,318258.0,35.0097,35.1688,34.8152,34.8948,318258.0
2020-02-05 10:00:00,39.47,39.61,39.37,39.38,299818.0,34.8859,35.0097,34.7975,34.8064,299818.0
2020-02-05 10:30:00,39.38,39.57,39.3,39.55,487141.0,34.8064,34.9743,34.7357,34.9566,487141.0
2020-02-05 11:00:00,39.56,39.7,39.54,39.69,227787.0,34.9655,35.0892,34.9478,35.0804,227787.0
2020-02-05 11:30:00,39.69,39.84,39.62,39.84,321125.0,35.0804,35.213,35.0185,35.213,321125.0
2020-02-05 12:00:00,39.83,39.97,39.77,39.89,284138.0,35.2041,35.3279,35.1511,35.2571,284138.0
2020-02-05 12:30:00,39.89,40.02,39.86,39.97,344725.0,35.2571,35.372,35.2306,35.3279,344725.0
2020-02-05 13:00:00,39.96,39.99,39.84,39.89,225603.0,35.319,35.3455,35.213,35.2571,225603.0
2020-02-05 13:30:00,39.88,39.89,39.77,39.77,160993.0,35.2483,35.2571,35.1511,35.1511,160993.0
2020-02-05 14:00:00,39.77,39.78,39.69,39.73,149152.0,35.1511,35.1599,35.0804,35.1157,149152.0
2020-02-05 14:30:00,39.73,39.82,39.72,39.76,326568.0,35.1157,35.1953,35.1069,35.1422,326568.0
2020-02-05 15:00:00,39.77,39.96,39.76,39.94,655810.0,35.1511,35.319,35.1422,35.3013,655810.0
2020-02-05 15:30:00,39.95,39.96,39.76,39.81,962613.0,35.3102,35.319,35.1422,35.1864,962613.0
2020-02-06 09:30:00,39.92,40.01,39.76,39.91,291380.0,35.2837,35.3632,35.1422,35.2748,291380.0
2020-02-06 10:00:00,39.91,39.91,39.7,39.76,220566.0,35.2748,35.2748,35.0892,35.1422,220566.0
2020-02-06 10:30:00,39.75,39.89,39.7,39.83,124794.0,35.1334,35.2571,35.0892,35.2041,124794.0
2020-02-06 11:00:00,39.83,39.89,39.77,39.87,125260.0,35.2041,35.2571,35.1511,35.2395,125260.0
2020-02-06 11:30:00,39.88,39.98,39.86,39.94,227244.0,35.2483,35.3367,35.2306,35.3013,227244.0
2020-02-06 12:00:00,39.94,40.06,39.92,40.04,116265.0,35.3013,35.4074,35.2837,35.3897,116265.0
2020-02-06 12:30:00,40.05,40.1,39.98,40.0,128431.0,35.3986,35.4428,35.3367,35.3544,128431.0
2020-02-06 13:00:00,40.01,40.05,39.99,40.01,118622.0,35.3632,35.3986,35.3455,35.3632,118622.0
2020-02-06 13:30:00,40.0,40.0,39.87,40.0,121075.0,35.3544,35.3544,35.2395,35.3544,121075.0
2020-02-06 14:00:00,40.0,40.04,39.96,40.0,248789.0,35.3544,35.3897,35.319,35.3544,248789.0
2020-02-06 14:30:00,40.0,40.05,39.96,39.97,197590.0,35.3544,35.3986,35.319,35.3279,197590.0
2020-02-06 15:00:00,39.97,40.0,39.94,39.95,178588.0,35.3279,35.3544,35.3013,35.3102,178588.0
2020-02-06 15:30:00,39.96,40.05,39.91,39.93,655823.0,35.319,35.3986,35.2748,35.2925,655823.0
2020-02-07 09:30:00,39.76,39.98,39.66,39.66,211451.0,35.1422,35.3367,35.0539,35.0539,211451.0
2020-02-07 10:00:00,39.67,39.94,39.58,39.92,388990.0,35.0627,35.3013,34.9831,35.2837,388990.0
2020-02-07 10:30:00,39.91,39.94,39.85,39.88,124999.0,35.2748,35.3013,35.2218,35.2483,124999.0
2020-02-07 11:00:00,39.88,39.98,39.8,39.97,152070.0,35.2483,35.3367,35.1776,35.3279,152070.0
2020-02-07 11:30:00,39.97,40.03,39.88,39.91,113814.0,35.3279,35.3809,35.2483,35.2748,113814.0
2020-02-07 12:00:00,39.91,39.97,39.89,39.93,79108.0,35.2748,35.3279,35.2571,35.2925,79108.0
2020-02-07 12:30:00,39.93,39.93,39.83,39.86,74064.0,35.2925,35.2925,35.2041,35.2306,74064.0
2020-02-07 13:00:00,39.86,39.91,39.83,39.9,83223.0,35.2306,35.2748,35.2041,35.266,83223.0
2020-02-07 13:30:00,39.9,39.91,39.82,39.84,163103.0,35.266,35.2748,35.1953,35.213,163103.0
2020-02-07 14:00:00,39.84,39.95,39.81,39.91,221638.0,35.213,35.3102,35.1864,35.2748,221638.0
2020-02-07 14:30:00,39.92,39.94,39.85,39.91,144130.0,35.2837,35.3013,35.2218,35.2748,144130.0
2020-02-07 15:00:00,39.91,39.95,39.86,39.89,174347.0,35.2748,35.3102,35.2306,35.2571,174347.0
2020-02-07 15:30:00,39.89,39.92,39.75,39.81,345564.0,35.2571,35.2837,35.1334,35.1864,345564.0
2020-02-10 09:30:00,39.71,39.78,39.59,39.72,167127.0,35.0981,35.1599,34.992,35.1069,167127.0
2020-02-10 10:00:00,39.72,40.06,39.71,40.05,297873.0,35.1069,35.4074,35.0981,35.3986,297873.0
2020-02-10 10:30:00,40.05,40.31,40.01,40.16,340666.0,35.3986,35.6284,35.3632,35.4958,340666.0
2020-02-10 11:00:00,40.16,40.2,40.09,40.1,146522.0,35.4958,35.5311,35.4339,35.4428,146522.0
2020-02-10 11:30:00,40.11,40.21,40.06,40.2,190118.0,35.4516,35.54,35.4074,35.5311,190118.0
2020-02-10 12:00:00,40.19,40.26,40.14,40.23,238232.0,35.5223,35.5842,35.4781,35.5577,238232.0
2020-02-10 12:30:00,40.23,40.33,40.19,40.29,228135.0,35.5577,35.646,35.5223,35.6107,228135.0
2020-02-10 13:00:00,40.29,40.49,40.26,40.46,347159.0,35.6107,35.7875,35.5842,35.7609,347159.0
2020-02-10 13:30:00,40.46,40.51,40.4,40.44,313504.0,35.7609,35.8051,35.7079,35.7433,313504.0
2020-02-10 14:00:00,40.44,40.48,40.39,40.46,226839.0,35.7433,35.7786,35.6991,35.7609,226839.0
2020-02-10 14:30:00,40.47,40.54,40.44,40.47,262484.0,35.7698,35.8317,35.7433,35.7698,262484.0
2020-02-10 15:00:00,40.47,40.64,40.44,40.54,550466.0,35.7698,35.92,35.7433,35.8317,550466.0
2020-02-10 15:30:00,40.54,40.58,40.47,40.55,589122.0,35.8317,35.867,35.7698,35.8405,589122.0
2020-02-11 09:30:00,40.66,40.9,40.66,40.85,233806.0,35.9377,36.1498,35.9377,36.1056,233806.0
2020-02-11 10:00:00,40.85,40.97,40.8,40.83,165951.0,36.1056,36.2117,36.0615,36.088,165951.0
2020-02-11 10:30:00,40.82,40.83,40.68,40.71,119394.0,36.0791,36.088,35.9554,35.9819,119394.0
2020-02-11 11:00:00,40.71,40.76,40.64,40.71,122466.0,35.9819,36.0261,35.92,35.9819,122466.0
2020-02-11 11:30:00,40.7,40.77,40.63,40.7,151844.0,35.9731,36.0349,35.9112,35.9731,151844.0
2020-02-11 12:00:00,40.7,40.75,40.66,40.72,99671.0,35.9731,36.0173,35.9377,35.9907,99671.0
2020-02-11 12:30:00,40.72,40.76,40.6,40.63,244488.0,35.9907,36.0261,35.8847,35.9112,244488.0
2020-02-11 13:00:00,40.64,40.74,40.63,40.7,105721.0,35.92,36.0084,35.9112,35.9731,105721.0
2020-02-11 13:30:00,40.7,40.74,40.62,40.74,164408.0,35.9731,36.0084,35.9024,36.0084,164408.0
2020-02-11 14:00:00,40.74,40.8,40.67,40.79,173777.0,36.0084,36.0615,35.9466,36.0526,173777.0
2020-02-11 14:30:00,40.8,40.84,40.76,40.79,132448.0,36.0615,36.0968,36.0261,36.0526,132448.0
2020-02-11 15:00:00,40.79,40.81,40.72,40.8,191499.0,36.0526,36.0703,35.9907,36.0615,191499.0
2020-02-11 15:30:00,40.8,40.86,40.75,40.76,434438.0,36.0615,36.1145,36.0173,36.0261,434438.0
2020-02-12 09:30:00,40.93,41.26,40.93,41.15,504903.0,36.1764,36.468,36.1764,36.3708,504903.0
2020-02-12 10:00:00,41.16,41.22,40.95,41.17,257629.0,36.3796,36.4327,36.194,36.3885,257629.0
2020-02-12 10:30:00,41.17,41.25,41.12,41.19,286242.0,36.3885,36.4592,36.3443,36.4062,286242.0
2020-02-12 11:00:00,41.19,41.26,41.14,41.23,223496.0,36.4062,36.468,36.362,36.4415,223496.0
2020-02-12 11:30:00,41.23,41.31,41.17,41.18,243280.0,36.4415,36.5122,36.3885,36.3973,243280.0
2020-02-12 12:00:00,41.19,41.27,41.17,41.27,143520.0,36.4062,36.4769,36.3885,36.4769,143520.0
2020-02-12 12:30:00,41.27,41.27,41.2,41.27,301474.0,36.4769,36.4769,36.415,36.4769,301474.0
2020-02-12 13:00:00,41.26,41.36,41.22,41.32,253403.0,36.468,36.5564,36.4327,36.5211,253403.0
2020-02-12 13:30:00,41.32,41.46,41.28,41.46,206514.0,36.5211,36.6448,36.4857,36.6448,206514.0
2020-02-12 14:00:00,41.46,41.7,41.45,41.69,379022.0,36.6448,36.8569,36.636,36.8481,379022.0
2020-02-12 14:30:00,41.69,41.8,41.65,41.77,440323.0,36.8481,36.9453,36.8127,36.9188,440323.0
2020-02-12 15:00:00,41.76,41.86,41.72,41.84,405299.0,36.91,36.9983,36.8746,36.9807,405299.0
2020-02-12 15:30:00,41.84,41.85,41.69,41.79,958008.0,36.9807,36.9895,36.8481,36.9365,958008.0
2020-02-13 09:30:00,41.55,41.56,40.83,40.84,405576.0,36.7244,36.7332,36.088,36.0968,405576.0
2020-02-13 10:00:00,40.85,41.21,40.78,41.19,310936.0,36.1056,36.4238,36.0438,36.4062,310936.0
2020-02-13 10:30:00,41.18,41.34,41.08,41.23,179886.0,36.3973,36.5387,36.3089,36.4415,179886.0
2020-02-13 11:00:00,41.23,41.28,41.13,41.25,156068.0,36.4415,36.4857,36.3531,36.4592,156068.0
2020-02-13 11:30:00,41.25,41.25,41.13,41.18,152071.0,36.4592,36.4592,36.3531,36.3973,152071.0
2020-02-13 12:00:00,41.18,41.28,41.17,41.27,149197.0,36.3973,36.4857,36.3885,36.4769,149197.0
2020-02-13 12:30:00,41.27,41.3,41.18,41.24,147994.0,36.4769,36.5034,36.3973,36.4504,147994.0
2020-02-13 13:00:00,41.24,41.28,41.2,41.27,148626.0,36.4504,36.4857,36.415,36.4769,148626.0
2020-02-13 13:30:00,41.27,41.41,41.24,41.37,224515.0,36.4769,36.6006,36.4504,36.5653,224515.0
2020-02-13 14:00:00,41.37,41.4,41.33,41.35,146566.0,36.5653,36.5918,36.5299,36.5476,146566.0
2020-02-13 14:30:00,41.35,41.39,41.28,41.37,161406.0,36.5476,36.5829,36.4857,36.5653,161406.0
2020-02-13 15:00:00,41.36,41.38,41.28,41.3,199710.0,36.5564,36.5741,36.4857,36.5034,199710.0
2020-02-13 15:30:00,41.3,41.31,41.1,41.14,531638.0,36.5034,36.5122,36.3266,36.362,531638.0
2020-02-14 09:30:00,41.12,41.31,41.01,41.24,249250.0,36.3443,36.5122,36.2471,36.4504,249250.0
2020-02-14 10:00:00,41.24,41.47,41.23,41.42,216550.0,36.4504,36.6536,36.4415,36.6094,216550.0
2020-02-14 10:30:00,41.42,41.6,41.39,41.56,249256.0,36.6094,36.7685,36.5829,36.7332,249256.0
2020-02-14 11:00:00,41.56,41.73,41.5,41.68,303046.0,36.7332,36.8834,36.6802,36.8393,303046.0
2020-02-14 11:30:00,41.68,41.72,41.48,41.48,169902.0,36.8393,36.8746,36.6625,36.6625,169902.0
2020-02-14 12:00:00,41.48,41.6,41.48,41.58,163122.0,36.6625,36.7685,36.6625,36.7509,163122.0
2020-02-14 12:30:00,41.58,41.66,41.55,41.63,155638.0,36.7509,36.8216,36.7244,36.7951,155638.0
2020-02-14 13:00:00,41.63,41.66,41.53,41.6,178871.0,36.7951,36.8216,36.7067,36.7685,178871.0
2020-02-14 13:30:00,41.59,41.72,41.58,41.71,191945.0,36.7597,36.8746,36.7509,36.8658,191945.0
2020-02-14 14:00:00,41.71,41.79,41.67,41.78,235877.0,36.8658,36.9365,36.8304,36.9276,235877.0
2020-02-14 14:30:00,41.77,41.83,41.71,41.75,219979.0,36.9188,36.9718,36.8658,36.9011,219979.0
2020-02-14 15:00:00,41.75,41.89,41.71,41.84,368608.0,36.9011,37.0249,36.8658,36.9807,368608.0
2020-02-14 15:30:00,41.84,41.96,41.77,41.96,821845.0,36.9807,37.0867,36.9188,37.0867,821845.0
2020-02-18 09:30:00,41.98,42.36,41.95,42.23,465768.0,37.1044,37.4403,37.0779,37.3254,465768.0
2020-02-18 10:00:00,42.22,42.32,41.99,41.99,287278.0,37.3165,37.4049,37.1132,37.1132,287278.0
2020-02-18 10:30:00,42.0,42.11,41.76,41.77,226378.0,37.1221,37.2193,36.91,36.9188,226378.0
2020-02-18 11:00:00,41.78,41.78,41.51,41.59,211463.0,36.9276,36.9276,36.689,36.7597,211463.0
2020-02-18 11:30:00,41.59,41.73,41.54,41.55,186756.0,36.7597,36.8834,36.7155,36.7244,186756.0
2020-02-18 12:00:00,41.55,41.74,41.55,41.7,122156.0,36.7244,36.8923,36.7244,36.8569,122156.0
2020-02-18 12:30:00,41.7,41.77,41.7,41.74,104333.0,36.8569,36.9188,36.8569,36.8923,104333.0
2020-02-18 13:00:00,41.75,41.8,41.73,41.77,122134.0,36.9011,36.9453,36.8834,36.9188,122134.0
2020-02-18 13:30:00,41.77,41.85,41.74,41.84,161190.0,36.9188,36.9895,36.8923,36.9807,161190.0
2020-02-18 14:00:00,41.84,41.95,41.79,41.94,164790.0,36.9807,37.0779,36.9365,37.0691,164790.0
2020-02-18 14:30:00,41.93,42.11,41.93,42.0,364226.0,37.0602,37.2193,37.0602,37.1221,364226.0
2020-02-18 15:00:00,42.0,42.07,41.96,42.05,265367.0,37.1221,37.184,37.0867,37.1663,265367.0
2020-02-18 15:30:00,42.04,42.07,41.95,42.01,567758.0,37.1574,37.184,37.0779,37.1309,567758.0
2020-02-19 09:30:00,42.09,42.44,42.01,42.34,334309.0,37.2016,37.511,37.1309,37.4226,334309.0
2020-02-19 10:00:00,42.34,42.34,42.18,42.18,332674.0,37.4226,37.4226,37.2812,37.2812,332674.0
2020-02-19 10:30:00,42.18,42.25,42.15,42.15,235787.0,37.2812,37.3431,37.2547,37.2547,235787.0
2020-02-19 11:00:00,42.16,42.17,42.04,42.09,239275.0,37.2635,37.2723,37.1574,37.2016,239275.0
2020-02-19 11:30:00,42.08,42.1,41.9,41.91,276318.0,37.1928,37.2105,37.0337,37.0425,276318.0
2020-02-19 12:00:00,41.91,41.95,41.86,41.88,144821.0,37.0425,37.0779,36.9983,37.016,144821.0
2020-02-19 12:30:00,41.89,41.94,41.87,41.89,121963.0,37.0249,37.0691,37.0072,37.0249,121963.0
2020-02-19 13:00:00,41.89,42.0,41.88,41.98,194784.0,37.0249,37.1221,37.016,37.1044,194784.0
2020-02-19 13:30:00,41.99,42.01,41.91,41.95,212121.0,37.1132,37.1309,37.0425,37.0779,212121.0
2020-02-19 14:00:00,41.95,41.98,41.86,41.9,170299.0,37.0779,37.1044,36.9983,37.0337,170299.0
2020-02-19 14:30:00,41.9,41.97,41.85,41.94,179855.0,37.0337,37.0956,36.9895,37.0691,179855.0
2020-02-19 15:00:00,41.95,42.08,41.92,42.07,312179.0,37.0779,37.1928,37.0514,37.184,312179.0
2020-02-19 15:30:00,42.07,42.1,41.97,41.97,460919.0,37.184,37.2105,37.0956,37.0956,460919.0
2020-02-20 09:30:00,41.82,42.26,41.75,42.13,305236.0,36.963,37.3519,36.9011,37.237,305236.0
2020-02-20 10:00:00,42.14,42.3,42.09,42.28,220347.0,37.2458,37.3872,37.2016,37.3696,220347.0
2020-02-20 10:30:00,42.28,42.33,42.19,42.23,173567.0,37.3696,37.4138,37.29,37.3254,173567.0
2020-02-20 11:00:00,42.23,42.23,41.91,41.92,220269.0,37.3254,37.3254,37.0425,37.0514,220269.0
2020-02-20 11:30:00,41.92,42.12,41.68,42.07,647187.0,37.0514,37.2282,36.8393,37.184,647187.0
2020-02-20 12:00:00,42.07,42.11,41.96,41.98,174214.0,37.184,37.2193,37.0867,37.1044,174214.0
2020-02-20 12:30:00,41.99,42.14,41.97,42.12,211366.0,37.1132,37.2458,37.0956,37.2282,211366.0
2020-02-20 13:00:00,42.11,42.24,42.06,42.19,170274.0,37.2193,37.3342,37.1751,37.29,170274.0
2020-02-20 13:30:00,42.19,42.25,42.14,42.16,202632.0,37.29,37.3431,37.2458,37.2635,202632.0
2020-02-20 14:00:00,42.15,42.32,42.15,42.28,182958.0,37.2547,37.4049,37.2547,37.3696,182958.0
2020-02-20 14:30:00,42.28,42.41,42.28,42.35,291267.0,37.3696,37.4845,37.3696,37.4314,291267.0
2020-02-20 15:00:00,42.35,42.38,42.24,42.32,285268.0,37.4314,37.458,37.3342,37.4049,285268.0
2020-02-20 15:30:00,42.32,42.34,42.2,42.25,578995.0,37.4049,37.4226,37.2989,37.3431,578995.0
2020-02-21 09:30:00,42.06,42.3,41.89,42.2,424563.0,37.1751,37.3872,37.0249,37.2989,424563.0
2020-02-21 10:00:00,42.2,42.26,42.07,42.19,235450.0,37.2989,37.3519,37.184,37.29,235450.0
2020-02-21 10:30:00,42.19,42.37,42.14,42.34,190066.0,37.29,37.4491,37.2458,37.4226,190066.0
2020-02-21 11:00:00,42.34,42.4,42.26,42.34,231184.0,37.4226,37.4756,37.3519,37.4226,231184.0
2020-02-21 11:30:00,42.34,42.46,42.34,42.38,266821.0,37.4226,37.5287,37.4226,37.458,266821.0
2020-02-21 12:00:00,42.39,42.65,42.37,42.43,1665757.0,37.4668,37.6966,37.4491,37.5021,1665757.0
2020-02-21 12:30:00,42.43,42.51,42.41,42.51,428584.0,37.5021,37.5729,37.4845,37.5729,428584.0
2020-02-21 13:00:00,42.52,42.54,42.43,42.51,249047.0,37.5817,37.5994,37.5021,37.5729,249047.0
2020-02-21 13:30:00,42.51,42.53,42.39,42.41,187780.0,37.5729,37.5905,37.4668,37.4845,187780.0
2020-02-21 14:00:00,42.41,42.47,42.36,42.47,217039.0,37.4845,37.5375,37.4403,37.5375,217039.0
2020-02-21 14:30:00,42.47,42.51,42.34,42.36,213891.0,37.5375,37.5729,37.4226,37.4403,213891.0
2020-02-21 15:00:00,42.36,42.44,42.33,42.35,389328.0,37.4403,37.511,37.4138,37.4314,389328.0
2020-02-21 15:30:00,42.36,42.51,42.27,42.45,2008030.0,37.4403,37.5729,37.3607,37.5198,2008030.0
2020-02-24 09:30:00,41.67,41.8,41.51,41.61,454951.0,36.8304,36.9453,36.689,36.7774,454951.0
2020-02-24 10:00:00,41.61,41.69,41.42,41.51,403394.0,36.7774,36.8481,36.6094,36.689,403394.0
2020-02-24 10:30:00,41.51,41.66,41.49,41.65,355847.0,36.689,36.8216,36.6713,36.8127,355847.0
2020-02-24 11:00:00,41.65,41.68,41.5,41.61,292180.0,36.8127,36.8393,36.6802,36.7774,292180.0
2020-02-24 11:30:00,41.62,41.64,41.36,41.46,296709.0,36.7862,36.8039,36.5564,36.6448,296709.0
2020-02-24 12:00:00,41.45,41.45,41.32,41.33,245475.0,36.636,36.636,36.5211,36.5299,245475.0
2020-02-24 12:30:00,41.33,41.35,41.17,41.2,314368.0,36.5299,36.5476,36.3885,36.415,314368.0
2020-02-24 13:00:00,41.19,41.35,41.03,41.35,376003.0,36.4062,36.5476,36.2647,36.5476,376003.0
2020-02-24 13:30:00,41.34,41.58,41.34,41.56,389329.0,36.5387,36.7509,36.5387,36.7332,389329.0
2020-02-24 14:00:00,41.57,41.7,41.48,41.67,292973.0,36.742,36.8569,36.6625,36.8304,292973.0
2020-02-24 14:30:00,41.67,41.79,41.59,41.78,303440.0,36.8304,36.9365,36.7597,36.9276,303440.0
2020-02-24 15:00:00,41.78,41.84,41.69,41.77,407838.0,36.9276,36.9807,36.8481,36.9188,407838.0
2020-02-24 15:30:00,41.77,41.83,41.58,41.63,944629.0,36.9188,36.9718,36.7509,36.7951,944629.0
2020-02-25 09:30:00,41.63,41.69,41.3,41.38,230644.0,36.7951,36.8481,36.5034,36.5741,230644.0
2020-02-25 10:00:00,41.38,41.47,40.88,40.9,358059.0,36.5741,36.6536,36.1322,36.1498,358059.0
2020-02-25 10:30:00,40.91,41.0,40.63,40.79,322085.0,36.1587,36.2382,35.9112,36.0526,322085.0
2020-02-25 11:00:00,40.8,40.85,40.57,40.64,317779.0,36.0615,36.1056,35.8582,35.92,317779.0
2020-02-25 11:30:00,40.64,40.68,40.43,40.46,335491.0,35.92,35.9554,35.7344,35.7609,335491.0
2020-02-25 12:00:00,40.46,40.5,40.18,40.27,322185.0,35.7609,35.7963,35.5135,35.593,322185.0
2020-02-25 12:30:00,40.27,40.33,40.07,40.08,304215.0,35.593,35.646,35.4162,35.4251,304215.0
2020-02-25 13:00:00,40.07,40.24,40.02,40.18,700360.0,35.4162,35.5665,35.372,35.5135,700360.0
2020-02-25 13:30:00,40.18,40.28,39.99,39.99,475065.0,35.5135,35.6018,35.3455,35.3455,475065.0
2020-02-25 14:00:00,40.0,40.03,39.65,39.67,321183.0,35.3544,35.3809,35.045,35.0627,321183.0
2020-02-25 14:30:00,39.68,39.82,39.58,39.77,335352.0,35.0715,35.1953,34.9831,35.1511,335352.0
2020-02-25 15:00:00,39.79,39.92,39.56,39.63,459930.0,35.1688,35.2837,34.9655,35.0273,459930.0
2020-02-25 15:30:00,39.63,39.74,39.43,39.45,1226754.0,35.0273,35.1246,34.8506,34.8682,1226754.0
2020-02-26 09:30:00,39.85,40.05,39.62,39.68,370426.0,35.2218,35.3986,35.0185,35.0715,370426.0
2020-02-26 10:00:00,39.68,39.93,39.53,39.8,581445.0,35.0715,35.2925,34.939,35.1776,581445.0
2020-02-26 10:30:00,39.8,40.21,39.79,40.15,263573.0,35.1776,35.54,35.1688,35.4869,263573.0
2020-02-26 11:00:00,40.15,40.4,40.09,40.37,273987.0,35.4869,35.7079,35.4339,35.6814,273987.0
2020-02-26 11:30:00,40.36,40.37,39.98,40.0,221647.0,35.6726,35.6814,35.3367,35.3544,221647.0
2020-02-26 12:00:00,40.01,40.02,39.7,39.8,231313.0,35.3632,35.372,35.0892,35.1776,231313.0
2020-02-26 12:30:00,39.81,39.92,39.71,39.8,168418.0,35.1864,35.2837,35.0981,35.1776,168418.0
2020-02-26 13:00:00,39.8,39.86,39.67,39.79,152008.0,35.1776,35.2306,35.0627,35.1688,152008.0
2020-02-26 13:30:00,39.78,39.78,39.36,39.41,381252.0,35.1599,35.1599,34.7887,34.8329,381252.0
2020-02-26 14:00:00,39.39,39.57,39.35,39.47,290097.0,34.8152,34.9743,34.7799,34.8859,290097.0
2020-02-26 14:30:00,39.48,39.62,39.39,39.41,311657.0,34.8948,35.0185,34.8152,34.8329,311657.0
2020-02-26 15:00:00,39.41,39.64,39.39,39.48,354471.0,34.8329,35.0362,34.8152,34.8948,354471.0
2020-02-26 15:30:00,39.48,39.53,39.3,39.31,657240.0,34.8948,34.939,34.7357,34.7445,657240.0
2020-02-27 09:30:00,38.72,38.98,38.45,38.79,675284.0,34.223,34.4528,33.9844,34.2849,675284.0
2020-02-27 10:00:00,38.78,38.86,38.37,38.42,412248.0,34.2761,34.3468,33.9137,33.9579,412248.0
2020-02-27 10:30:00,38.42,38.94,38.22,38.93,457300.0,33.9579,34.4175,33.7811,34.4086,457300.0
2020-02-27 11:00:00,38.92,39.11,38.86,38.86,352314.0,34.3998,34.5677,34.3468,34.3468,352314.0
2020-02-27 11:30:00,38.85,39.02,38.68,38.98,342670.0,34.3379,34.4882,34.1877,34.4528,342670.0
2020-02-27 12:00:00,38.98,39.19,38.88,39.12,455547.0,34.4528,34.6384,34.3644,34.5766,455547.0
2020-02-27 12:30:00,39.11,39.32,39.08,39.11,295500.0,34.5677,34.7533,34.5412,34.5677,295500.0
2020-02-27 13:00:00,39.1,39.42,39.04,39.19,353164.0,34.5589,34.8417,34.5059,34.6384,353164.0
2020-02-27 13:30:00,39.19,39.26,38.71,38.8,474529.0,34.6384,34.7003,34.2142,34.2937,474529.0
2020-02-27 14:00:00,38.79,38.86,38.49,38.84,436837.0,34.2849,34.3468,34.0197,34.3291,436837.0
2020-02-27 14:30:00,38.84,38.9,38.71,38.74,361262.0,34.3291,34.3821,34.2142,34.2407,361262.0
2020-02-27 15:00:00,38.74,38.95,38.62,38.65,499183.0,34.2407,34.4263,34.1346,34.1612,499183.0
2020-02-27 15:30:00,38.66,38.73,37.9,37.9,1180179.0,34.17,34.2319,33.4983,33.4983,1180179.0
2020-02-28 09:30:00,36.91,37.34,36.45,36.51,1007698.0,32.6232,33.0033,32.2167,32.2697,1007698.0
2020-02-28 10:00:00,36.49,36.5,35.92,35.93,655116.0,32.252,32.2609,31.7482,31.7571,655116.0
2020-02-28 10:30:00,35.94,36.64,35.92,36.46,465044.0,31.7659,32.3846,31.7482,32.2255,465044.0
2020-02-28 11:00:00,36.46,36.75,36.17,36.6,527200.0,32.2255,32.4818,31.9692,32.3492,527200.0
2020-02-28 11:30:00,36.61,37.12,36.52,36.65,696385.0,32.3581,32.8089,32.2785,32.3934,696385.0
2020-02-28 12:00:00,36.66,36.85,36.39,36.84,410409.0,32.4023,32.5702,32.1636,32.5614,410409.0
2020-02-28 12:30:00,36.84,37.1,36.63,37.05,680126.0,32.5614,32.7912,32.3758,32.747,680126.0
2020-02-28 13:00:00,37.07,37.09,36.66,36.78,432397.0,32.7647,32.7823,32.4023,32.5083,432397.0
2020-02-28 13:30:00,36.76,36.76,36.24,36.49,591444.0,32.4907,32.4907,32.0311,32.252,591444.0
2020-02-28 14:00:00,36.48,36.56,36.15,36.39,566103.0,32.2432,32.3139,31.9515,32.1636,566103.0
2020-02-28 14:30:00,36.4,36.82,36.3,36.41,980571.0,32.1725,32.5437,32.0841,32.1813,980571.0
2020-02-28 15:00:00,36.41,36.49,35.88,35.88,867323.0,32.1813,32.252,31.7129,31.7129,867323.0
2020-02-28 15:30:00,35.87,36.57,35.57,36.57,2263026.0,31.704,32.3227,31.4389,32.3227,2263026.0
2020-03-02 09:30:00,36.81,36.9,36.23,36.37,632052.0,32.5349,32.6144,32.0222,32.146,632052.0
2020-03-02 10:00:00,36.37,36.45,36.09,36.39,403092.0,32.146,32.2167,31.8985,32.1636,403092.0
2020-03-02 10:30:00,36.39,36.82,36.25,36.6,826046.0,32.1636,32.5437,32.0399,32.3492,826046.0
2020-03-02 11:00:00,36.59,36.77,36.41,36.69,944225.0,32.3404,32.4995,32.1813,32.4288,944225.0
2020-03-02 11:30:00,36.71,37.18,36.65,37.16,467135.0,32.4465,32.8619,32.3934,32.8442,467135.0
2020-03-02 12:00:00,37.15,37.21,36.9,37.06,230865.0,32.8354,32.8884,32.6144,32.7558,230865.0
2020-03-02 12:30:00,37.05,37.31,37.04,37.3,221224.0,32.747,32.9768,32.7381,32.9679,221224.0
2020-03-02 13:00:00,37.3,37.34,37.02,37.12,245810.0,32.9679,33.0033,32.7205,32.8089,245810.0
2020-03-02 13:30:00,37.13,37.3,37.04,37.3,283863.0,32.8177,32.9679,32.7381,32.9679,283863.0
2020-03-02 14:00:00,37.3,37.5,37.24,37.25,432279.0,32.9679,33.1447,32.9149,32.9238,432279.0
2020-03-02 14:30:00,37.26,37.37,37.05,37.16,409706.0,32.9326,33.0298,32.747,32.8442,409706.0
2020-03-02 15:00:00,37.17,37.58,37.14,37.57,433824.0,32.853,33.2154,32.8265,33.2066,433824.0
2020-03-02 15:30:00,37.58,38.12,37.52,38.07,1322196.0,33.2154,33.6927,33.1624,33.6485,1322196.0
2020-03-03 09:30:00,37.92,38.26,37.66,38.03,430888.0,33.5159,33.8165,33.2861,33.6132,430888.0
2020-03-03 10:00:00,38.04,39.47,38.03,38.7,578012.0,33.622,34.8859,33.6132,34.2054,578012.0
2020-03-03 10:30:00,38.68,38.98,38.57,38.82,404692.0,34.1877,34.4528,34.0905,34.3114,404692.0
2020-03-03 11:00:00,38.82,38.89,37.57,37.65,516026.0,34.3114,34.3733,33.2066,33.2773,516026.0
2020-03-03 11:30:00,37.65,38.33,37.58,38.3,450509.0,33.2773,33.8783,33.2154,33.8518,450509.0
2020-03-03 12:00:00,38.29,38.47,38.19,38.28,346216.0,33.843,34.0021,33.7546,33.8341,346216.0
2020-03-03 12:30:00,38.29,38.47,38.18,38.21,235979.0,33.843,34.0021,33.7457,33.7723,235979.0
2020-03-03 13:00:00,38.2,38.2,37.76,37.91,359096.0,33.7634,33.7634,33.3745,33.5071,359096.0
2020-03-03 13:30:00,37.91,38.02,37.66,37.69,341251.0,33.5071,33.6043,33.2861,33.3127,341251.0
2020-03-03 14:00:00,37.69,37.79,37.31,37.74,824125.0,33.3127,33.401,32.9768,33.3568,824125.0
2020-03-03 14:30:00,37.74,37.86,37.49,37.76,659921.0,33.3568,33.4629,33.1359,33.3745,659921.0
2020-03-03 15:00:00,37.77,38.06,37.66,38.04,563741.0,33.3834,33.6397,33.2861,33.622,563741.0
2020-03-03 15:30:00,38.04,38.06,37.42,37.45,1502956.0,33.622,33.6397,33.074,33.1005,1502956.0
2020-03-04 09:30:00,38.17,38.3,37.58,37.76,481597.0,33.7369,33.8518,33.2154,33.3745,481597.0
2020-03-04 10:00:00,37.77,38.17,37.6,38.08,585324.0,33.3834,33.7369,33.2331,33.6574,585324.0
2020-03-04 10:30:00,38.08,38.11,37.73,37.77,373242.0,33.6574,33.6839,33.348,33.3834,373242.0
2020-03-04 11:00:00,37.78,38.0,37.77,38.0,351932.0,33.3922,33.5867,33.3834,33.5867,351932.0
2020-03-04 11:30:00,38.02,38.04,37.72,37.79,297829.0,33.6043,33.622,33.3392,33.401,297829.0
2020-03-04 12:00:00,37.78,38.02,37.78,38.0,256551.0,33.3922,33.6043,33.3922,33.5867,256551.0
2020-03-04 12:30:00,38.01,38.22,37.93,38.2,242709.0,33.5955,33.7811,33.5248,33.7634,242709.0
2020-03-04 13:00:00,38.2,38.49,38.17,38.43,459222.0,33.7634,34.0197,33.7369,33.9667,459222.0
2020-03-04 13:30:00,38.43,38.61,38.39,38.56,244852.0,33.9667,34.1258,33.9314,34.0816,244852.0
2020-03-04 14:00:00,38.56,38.72,38.47,38.69,293646.0,34.0816,34.223,34.0021,34.1965,293646.0
2020-03-04 14:30:00,38.69,38.79,38.59,38.75,461884.0,34.1965,34.2849,34.1081,34.2495,461884.0
2020-03-04 15:00:00,38.75,38.98,38.73,38.98,435768.0,34.2495,34.4528,34.2319,34.4528,435768.0
2020-03-04 15:30:00,38.99,39.48,38.99,39.34,1517817.0,34.4617,34.8948,34.4617,34.771,1517817.0
2020-03-05 09:30:00,38.48,38.79,38.18,38.73,602017.0,34.0109,34.2849,33.7457,34.2319,602017.0
2020-03-05 10:00:00,38.72,39.4,38.68,39.16,651837.0,34.223,34.8241,34.1877,34.6119,651837.0
2020-03-05 10:30:00,39.14,39.16,38.8,38.94,321765.0,34.5943,34.6119,34.2937,34.4175,321765.0
2020-03-05 11:00:00,38.95,39.34,38.92,39.23,392767.0,34.4263,34.771,34.3998,34.6738,392767.0
2020-03-05 11:30:00,39.23,39.29,38.81,38.89,206271.0,34.6738,34.7268,34.3026,34.3733,206271.0
2020-03-05 12:00:00,38.89,38.91,38.58,38.67,215742.0,34.3733,34.391,34.0993,34.1788,215742.0
2020-03-05 12:30:00,38.66,38.78,38.31,38.46,390940.0,34.17,34.2761,33.8606,33.9932,390940.0
2020-03-05 13:00:00,38.45,38.55,38.37,38.54,314393.0,33.9844,34.0728,33.9137,34.0639,314393.0
2020-03-05 13:30:00,38.54,38.84,38.47,38.81,611633.0,34.0639,34.3291,34.0021,34.3026,611633.0
2020-03-05 14:00:00,38.81,38.82,38.52,38.65,415933.0,34.3026,34.3114,34.0463,34.1612,415933.0
2020-03-05 14:30:00,38.65,38.87,38.59,38.81,335599.0,34.1612,34.3556,34.1081,34.3026,335599.0
2020-03-05 15:00:00,38.82,38.84,38.61,38.75,743934.0,34.3114,34.3291,34.1258,34.2495,743934.0
2020-03-05 15:30:00,38.75,39.0,38.69,38.82,1623815.0,34.2495,34.4705,34.1965,34.3114,1623815.0
2020-03-06 09:30:00,37.28,38.05,37.26,37.92,935965.0,32.9503,33.6308,32.9326,33.5159,935965.0
2020-03-06 10:00:00,37.91,38.29,37.77,38.17,868601.0,33.5071,33.843,33.3834,33.7369,868601.0
2020-03-06 10:30:00,38.16,38.48,38.12,38.33,539964.0,33.7281,34.0109,33.6927,33.8783,539964.0
2020-03-06 11:00:00,38.33,38.38,37.98,38.03,353637.0,33.8783,33.9225,33.569,33.6132,353637.0
2020-03-06 11:30:00,38.02,38.16,37.91,38.03,328882.0,33.6043,33.7281,33.5071,33.6132,328882.0
2020-03-06 12:00:00,38.04,38.07,37.58,37.68,287351.0,33.622,33.6485,33.2154,33.3038,287351.0
2020-03-06 12:30:00,37.71,38.04,37.66,37.8,302183.0,33.3303,33.622,33.2861,33.4099,302183.0
2020-03-06 13:00:00,37.81,38.01,37.79,37.87,294235.0,33.4187,33.5955,33.401,33.4717,294235.0
2020-03-06 13:30:00,37.86,38.01,37.7,37.78,285081.0,33.4629,33.5955,33.3215,33.3922,285081.0
2020-03-06 14:00:00,37.79,37.85,37.58,37.77,372768.0,33.401,33.4541,33.2154,33.3834,372768.0
2020-03-06 14:30:00,37.78,37.79,37.4,37.44,603884.0,33.3922,33.401,33.0563,33.0917,603884.0
2020-03-06 15:00:00,37.43,37.74,37.36,37.59,693126.0,33.0829,33.3568,33.021,33.2243,693126.0
2020-03-06 15:30:00,37.59,38.35,37.53,38.17,2244954.0,33.2243,33.896,33.1712,33.7369,2244954.0
2020-03-09 09:30:00,35.58,36.9,35.47,36.31,423390.0,31.4477,32.6144,31.3505,32.0929,423390.0
2020-03-09 10:00:00,36.28,36.68,36.03,36.53,1224983.0,32.0664,32.42,31.8454,32.2874,1224983.0
2020-03-09 10:30:00,36.52,36.81,35.78,35.82,820525.0,32.2785,32.5349,31.6245,31.6598,820525.0
2020-03-09 11:00:00,35.82,36.12,35.65,35.92,755264.0,31.6598,31.925,31.5096,31.7482,755264.0
2020-03-09 11:30:00,35.94,36.38,35.75,36.13,666808.0,31.7659,32.1548,31.598,31.9338,666808.0
2020-03-09 12:00:00,36.12,36.34,35.76,35.77,692075.0,31.925,32.1194,31.6068,31.6156,692075.0
2020-03-09 12:30:00,35.77,35.83,35.51,35.59,603258.0,31.6156,31.6687,31.3858,31.4566,603258.0
2020-03-09 13:00:00,35.58,35.95,35.5,35.65,554606.0,31.4477,31.7747,31.377,31.5096,554606.0
2020-03-09 13:30:00,35.64,35.67,35.32,35.51,629948.0,31.5007,31.5273,31.2179,31.3858,629948.0
2020-03-09 14:00:00,35.52,35.83,35.23,35.53,799896.0,31.3947,31.6687,31.1384,31.4035,799896.0
2020-03-09 14:30:00,35.52,35.91,35.34,35.81,1056112.0,31.3947,31.7394,31.2356,31.651,1056112.0
2020-03-09 15:00:00,35.82,36.27,35.56,36.14,1000917.0,31.6598,32.0576,31.43,31.9427,1000917.0
2020-03-09 15:30:00,36.13,36.32,35.71,35.71,2069954.0,31.9338,32.1018,31.5626,31.5626,2069954.0
2020-03-10 09:30:00,36.83,37.12,36.59,36.88,745026.0,32.5525,32.8089,32.3404,32.5967,745026.0
2020-03-10 10:00:00,36.88,36.88,36.26,36.28,549431.0,32.5967,32.5967,32.0487,32.0664,549431.0
2020-03-10 10:30:00,36.27,36.27,35.78,35.78,756625.0,32.0576,32.0576,31.6245,31.6245,756625.0
2020-03-10 11:00:00,35.79,36.12,35.34,35.34,531752.0,31.6333,31.925,31.2356,31.2356,531752.0
2020-03-10 11:30:00,35.35,35.77,35.16,35.49,682219.0,31.2444,31.6156,31.0765,31.3682,682219.0
2020-03-10 12:00:00,35.5,36.06,35.5,35.65,486374.0,31.377,31.872,31.377,31.5096,486374.0
2020-03-10 12:30:00,35.64,35.8,35.3,35.74,584341.0,31.5007,31.6422,31.2002,31.5891,584341.0
2020-03-10 13:00:00,35.73,36.11,35.53,35.85,536494.0,31.5803,31.9162,31.4035,31.6864,536494.0
2020-03-10 13:30:00,35.86,35.99,35.51,35.66,471544.0,31.6952,31.8101,31.3858,31.5184,471544.0
2020-03-10 14:00:00,35.68,36.02,35.52,35.97,543763.0,31.5361,31.8366,31.3947,31.7924,543763.0
2020-03-10 14:30:00,35.98,36.75,35.94,36.59,636052.0,31.8013,32.4818,31.7659,32.3404,636052.0
2020-03-10 15:00:00,36.62,37.09,36.56,36.91,947014.0,32.3669,32.7823,32.3139,32.6232,947014.0
2020-03-10 15:30:00,36.9,37.61,36.76,37.56,1852651.0,32.6144,33.2419,32.4907,33.1978,1852651.0
2020-03-11 09:30:00,36.42,36.73,36.32,36.45,718700.0,32.1902,32.4641,32.1018,32.2167,718700.0
2020-03-11 10:00:00,36.46,36.77,36.32,36.4,366187.0,32.2255,32.4995,32.1018,32.1725,366187.0
2020-03-11 10:30:00,36.38,36.49,36.1,36.33,439738.0,32.1548,32.252,31.9073,32.1106,439738.0
2020-03-11 11:00:00,36.34,36.46,35.86,35.89,560937.0,32.1194,32.2255,31.6952,31.7217,560937.0
2020-03-11 11:30:00,35.9,35.96,35.66,35.91,511601.0,31.7305,31.7836,31.5184,31.7394,511601.0
2020-03-11 12:00:00,35.91,36.27,35.86,36.01,677681.0,31.7394,32.0576,31.6952,31.8278,677681.0
2020-03-11 12:30:00,36.01,36.08,35.74,35.94,515360.0,31.8278,31.8896,31.5891,31.7659,515360.0
2020-03-11 13:00:00,35.94,35.94,35.57,35.85,656944.0,31.7659,31.7659,31.4389,31.6864,656944.0
2020-03-11 13:30:00,35.85,36.01,35.74,35.95,326093.0,31.6864,31.8278,31.5891,31.7747,326093.0
2020-03-11 14:00:00,35.95,36.0,35.45,35.48,349408.0,31.7747,31.8189,31.3328,31.3593,349408.0
2020-03-11 14:30:00,35.47,35.78,35.38,35.46,553646.0,31.3505,31.6245,31.2709,31.3416,553646.0
2020-03-11 15:00:00,35.46,35.51,34.95,35.25,790378.0,31.3416,31.3858,30.8909,31.156,790378.0
2020-03-11 15:30:00,35.25,35.67,35.07,35.21,2018793.0,31.156,31.5273,30.9969,31.1207,2018793.0
2020-03-12 09:30:00,32.64,32.98,30.98,32.91,418728.0,28.8492,29.1497,27.382,29.0878,418728.0
2020-03-12 10:00:00,32.88,32.88,32.09,32.64,674588.0,29.0613,29.0613,28.363,28.8492,674588.0
2020-03-12 10:30:00,32.66,33.23,32.63,32.73,478589.0,28.8668,29.3706,28.8403,28.9287,478589.0
2020-03-12 11:00:00,32.72,32.72,31.96,32.23,571300.0,28.9199,28.9199,28.2481,28.4868,571300.0
2020-03-12 11:30:00,32.24,32.35,31.36,31.78,555180.0,28.4956,28.5928,27.7178,28.089,555180.0
2020-03-12 12:00:00,31.78,32.07,31.36,31.96,327864.0,28.089,28.3454,27.7178,28.2481,327864.0
2020-03-12 12:30:00,31.96,32.82,31.45,32.49,535014.0,28.2481,29.0083,27.7974,28.7166,535014.0
2020-03-12 13:00:00,32.5,33.1,31.96,32.13,770726.0,28.7254,29.2557,28.2481,28.3984,770726.0
2020-03-12 13:30:00,32.11,32.28,31.51,31.87,355124.0,28.3807,28.531,27.8504,28.1686,355124.0
2020-03-12 14:00:00,31.85,31.96,31.23,31.47,415021.0,28.1509,28.2481,27.6029,27.8151,415021.0
2020-03-12 14:30:00,31.45,32.06,31.33,31.44,392536.0,27.7974,28.3365,27.6913,27.7885,392536.0
2020-03-12 15:00:00,31.45,31.7,31.12,31.14,563758.0,27.7974,28.0183,27.5057,27.5234,563758.0
2020-03-12 15:30:00,31.15,31.39,30.52,30.52,1392204.0,27.5322,27.7443,26.9754,26.9754,1392204.0
2020-03-13 09:30:00,32.04,32.09,31.03,31.15,703400.0,28.5433,28.5878,27.6435,27.7504,703400.0
2020-03-13 10:00:00,31.15,31.92,31.04,31.68,654140.0,27.7504,28.4364,27.6524,28.2225,654140.0
2020-03-13 10:30:00,31.67,31.75,30.66,30.8,345643.0,28.2136,28.2849,27.3139,27.4386,345643.0
2020-03-13 11:00:00,30.79,31.35,30.79,31.03,304138.0,27.4297,27.9286,27.4297,27.6435,304138.0
2020-03-13 11:30:00,31.03,31.22,30.75,31.11,520690.0,27.6435,27.8128,27.394,27.7148,520690.0
2020-03-13 12:00:00,31.11,31.19,30.77,30.96,354786.0,27.7148,27.786,27.4119,27.5811,354786.0
2020-03-13 12:30:00,30.96,31.69,30.93,31.23,469701.0,27.5811,28.2315,27.5544,27.8217,469701.0
2020-03-13 13:00:00,31.23,31.64,31.12,31.62,349039.0,27.8217,28.1869,27.7237,28.1691,349039.0
2020-03-13 13:30:00,31.61,31.92,31.46,31.76,381840.0,28.1602,28.4364,28.0266,28.2938,381840.0
2020-03-13 14:00:00,31.75,31.75,31.03,31.29,490840.0,28.2849,28.2849,27.6435,27.8751,490840.0
2020-03-13 14:30:00,31.28,31.34,30.99,31.18,446618.0,27.8662,27.9197,27.6079,27.7771,446618.0
2020-03-13 15:00:00,31.17,31.8,31.13,31.67,481381.0,27.7682,28.3295,27.7326,28.2136,481381.0
2020-03-13 15:30:00,31.69,32.81,31.05,32.81,1736520.0,28.2315,29.2292,27.6613,29.2292,1736520.0
2020-03-16 09:30:00,28.75,30.87,28.58,30.48,326461.0,25.6123,27.501,25.4609,27.1535,326461.0
2020-03-16 10:00:00,30.47,30.75,29.84,30.0,408446.0,27.1446,27.394,26.5834,26.7259,408446.0
2020-03-16 10:30:00,29.99,30.96,29.99,30.85,354539.0,26.717,27.5811,26.717,27.4831,354539.0
2020-03-16 11:00:00,30.84,31.97,30.78,31.97,363867.0,27.4742,28.4809,27.4208,28.4809,363867.0
2020-03-16 11:30:00,31.96,32.7,31.96,32.69,599051.0,28.472,29.1312,28.472,29.1223,599051.0
2020-03-16 12:00:00,32.69,32.86,32.12,32.23,419634.0,29.1223,29.2738,28.6145,28.7125,419634.0
2020-03-16 12:30:00,32.23,32.37,31.49,31.55,320523.0,28.7125,28.8372,28.0533,28.1067,320523.0
2020-03-16 13:00:00,31.55,32.23,31.52,31.94,322605.0,28.1067,28.7125,28.08,28.4542,322605.0
2020-03-16 13:30:00,31.94,32.09,31.55,31.89,468474.0,28.4542,28.5878,28.1067,28.4096,468474.0
2020-03-16 14:00:00,31.88,31.88,31.6,31.84,427038.0,28.4007,28.4007,28.1513,28.3651,427038.0
2020-03-16 14:30:00,31.85,32.52,31.84,32.27,776881.0,28.374,28.9709,28.3651,28.7482,776881.0
2020-03-16 15:00:00,32.27,32.5,31.58,31.61,851489.0,28.7482,28.9531,28.1335,28.1602,851489.0
2020-03-16 15:30:00,31.6,31.67,30.59,30.6,1676392.0,28.1513,28.2136,27.2515,27.2604,1676392.0
2020-03-17 09:30:00,31.29,31.9,29.99,30.15,896268.0,27.8751,28.4185,26.717,26.8595,896268.0
2020-03-17 10:00:00,30.14,30.92,29.89,30.67,571246.0,26.8506,27.5455,26.6279,27.3228,571246.0
2020-03-17 10:30:00,30.66,30.72,29.93,30.26,641158.0,27.3139,27.3673,26.6635,26.9575,641158.0
2020-03-17 11:00:00,30.24,30.37,29.89,30.16,389621.0,26.9397,27.0555,26.6279,26.8684,389621.0
2020-03-17 11:30:00,30.14,30.35,29.85,30.22,328232.0,26.8506,27.0377,26.5923,26.9219,328232.0
2020-03-17 12:00:00,30.21,30.51,30.06,30.23,605148.0,26.913,27.1802,26.7794,26.9308,605148.0
2020-03-17 12:30:00,30.23,30.25,29.87,30.13,418055.0,26.9308,26.9486,26.6101,26.8417,418055.0
2020-03-17 13:00:00,30.13,30.26,29.43,29.75,261666.0,26.8417,26.9575,26.2181,26.5032,261666.0
2020-03-17 13:30:00,29.76,29.9,29.63,29.68,217250.0,26.5121,26.6368,26.3963,26.4408,217250.0
2020-03-17 14:00:00,29.67,30.04,29.52,29.9,328510.0,26.4319,26.7615,26.2983,26.6368,328510.0
2020-03-17 14:30:00,29.92,30.34,29.56,29.78,294172.0,26.6546,27.0288,26.3339,26.5299,294172.0
2020-03-17 15:00:00,29.78,29.81,28.92,28.96,493986.0,26.5299,26.5566,25.7638,25.7994,493986.0
2020-03-17 15:30:00,28.96,29.65,28.72,29.53,1735052.0,25.7994,26.4141,25.5856,26.3072,1735052.0
2020-03-18 09:30:00,27.67,28.13,27.28,27.64,307688.0,24.6502,25.06,24.3028,24.6235,307688.0
2020-03-18 10:00:00,27.61,27.75,26.56,26.88,317226.0,24.5967,24.7215,23.6613,23.9464,317226.0
2020-03-18 10:30:00,26.91,27.03,26.35,26.35,227587.0,23.9731,24.08,23.4742,23.4742,227587.0
2020-03-18 11:00:00,26.37,26.4,25.58,25.61,387677.0,23.4921,23.5188,22.7883,22.815,387677.0
2020-03-18 11:30:00,25.6,26.02,25.27,26.02,402419.0,22.8061,23.1803,22.5121,23.1803,402419.0
2020-03-18 12:00:00,26.01,26.13,25.63,26.04,339342.0,23.1714,23.2783,22.8328,23.1981,339342.0
2020-03-18 12:30:00,26.04,26.15,25.73,25.84,240512.0,23.1981,23.2961,22.9219,23.0199,240512.0
2020-03-18 13:00:00,25.58,25.84,25.22,25.22,265928.0,22.7883,23.0199,22.4676,22.4676,265928.0
2020-03-18 13:30:00,25.24,25.38,24.19,24.22,421284.0,22.4854,22.6101,21.55,21.5767,421284.0
2020-03-18 14:00:00,24.21,24.33,23.96,24.15,388639.0,21.5678,21.6747,21.3451,21.5143,388639.0
2020-03-18 14:30:00,24.16,25.3,24.04,25.21,655181.0,21.5233,22.5388,21.4164,22.4587,655181.0
2020-03-18 15:00:00,25.21,25.43,24.92,24.94,702722.0,22.4587,22.6547,22.2003,22.2181,702722.0
2020-03-18 15:30:00,24.96,26.57,24.93,26.3,1401785.0,22.2359,23.6702,22.2092,23.4297,1401785.0
2020-03-19 09:30:00,25.94,25.94,24.12,25.0,454369.0,23.109,23.109,21.4876,22.2716,454369.0
2020-03-19 10:00:00,25.0,25.39,24.7,25.28,470282.0,22.2716,22.619,22.0043,22.521,470282.0
2020-03-19 10:30:00,25.26,25.68,25.11,25.43,487121.0,22.5032,22.8774,22.3696,22.6547,487121.0
2020-03-19 11:00:00,25.42,25.81,25.17,25.78,352738.0,22.6457,22.9932,22.423,22.9665,352738.0
2020-03-19 11:30:00,25.77,26.09,25.6,25.73,413128.0,22.9575,23.2426,22.8061,22.9219,413128.0
2020-03-19 12:00:00,25.71,25.8,25.3,25.44,335432.0,22.9041,22.9843,22.5388,22.6636,335432.0
2020-03-19 12:30:00,25.44,25.68,25.15,25.52,250142.0,22.6636,22.8774,22.4052,22.7348,250142.0
2020-03-19 13:00:00,25.54,25.82,25.44,25.67,211873.0,22.7526,23.0021,22.6636,22.8685,211873.0
2020-03-19 13:30:00,25.62,26.26,25.58,26.0,324002.0,22.8239,23.3941,22.7883,23.1624,324002.0
2020-03-19 14:00:00,26.01,26.3,25.81,26.08,323892.0,23.1714,23.4297,22.9932,23.2337,323892.0
2020-03-19 14:30:00,26.09,26.63,26.04,26.58,526962.0,23.2426,23.7237,23.1981,23.6791,526962.0
2020-03-19 15:00:00,26.56,26.56,26.05,26.4,527863.0,23.6613,23.6613,23.207,23.5188,527863.0
2020-03-19 15:30:00,26.41,26.5,26.04,26.08,951959.0,23.5277,23.6079,23.1981,23.2337,951959.0
2020-03-20 09:30:00,26.69,26.69,24.58,24.86,813239.0,23.7771,23.7771,21.8974,22.1469,813239.0
2020-03-20 10:00:00,24.91,25.65,24.89,25.55,674202.0,22.1914,22.8506,22.1736,22.7616,674202.0
2020-03-20 10:30:00,25.54,25.63,24.94,25.41,977911.0,22.7526,22.8328,22.2181,22.6368,977911.0
2020-03-20 11:00:00,25.4,25.52,24.71,24.88,715538.0,22.6279,22.7348,22.0132,22.1647,715538.0
2020-03-20 11:30:00,24.88,25.18,24.79,25.0,491088.0,22.1647,22.4319,22.0845,22.2716,491088.0
2020-03-20 12:00:00,25.0,25.1,24.54,24.67,451699.0,22.2716,22.3607,21.8618,21.9776,451699.0
2020-03-20 12:30:00,24.67,25.52,24.63,25.35,722027.0,21.9776,22.7348,21.942,22.5834,722027.0
2020-03-20 13:00:00,25.35,25.63,25.1,25.44,671852.0,22.5834,22.8328,22.3607,22.6636,671852.0
2020-03-20 13:30:00,25.43,25.66,25.08,25.65,483606.0,22.6547,22.8596,22.3429,22.8506,483606.0
2020-03-20 14:00:00,25.64,25.76,24.91,25.1,534673.0,22.8417,22.9486,22.1914,22.3607,534673.0
2020-03-20 14:30:00,25.11,25.28,24.56,24.71,427240.0,22.3696,22.521,21.8796,22.0132,427240.0
2020-03-20 15:00:00,24.72,24.95,24.11,24.86,749293.0,22.0221,22.227,21.4787,22.1469,749293.0
2020-03-20 15:30:00,24.87,25.06,24.69,24.92,2231402.0,22.1558,22.325,21.9954,22.2003,2231402.0
2020-03-23 09:30:00,24.51,24.55,23.37,24.12,908941.0,21.8351,21.8707,20.8195,21.4876,908941.0
2020-03-23 10:00:00,24.14,24.44,23.66,23.85,683927.0,21.5054,21.7727,21.0778,21.2471,683927.0
2020-03-23 10:30:00,23.86,24.05,23.31,23.48,827592.0,21.256,21.4253,20.766,20.9175,827592.0
2020-03-23 11:00:00,23.47,23.65,22.77,22.97,830981.0,20.9086,21.0689,20.285,20.4631,830981.0
2020-03-23 11:30:00,22.98,23.5,22.97,23.37,543766.0,20.472,20.9353,20.4631,20.8195,543766.0
2020-03-23 12:00:00,23.37,23.81,23.2,23.7,436558.0,20.8195,21.2115,20.668,21.1135,436558.0
2020-03-23 12:30:00,23.71,24.28,23.48,24.12,429490.0,21.1224,21.6302,20.9175,21.4876,429490.0
2020-03-23 13:00:00,24.12,24.4,23.84,24.19,432691.0,21.4876,21.7371,21.2382,21.55,432691.0
2020-03-23 13:30:00,24.18,24.51,23.69,23.91,407979.0,21.5411,21.8351,21.1046,21.3005,407979.0
2020-03-23 14:00:00,23.96,23.96,23.51,23.81,354360.0,21.3451,21.3451,20.9442,21.2115,354360.0
2020-03-23 14:30:00,23.83,23.83,23.31,23.44,415603.0,21.2293,21.2293,20.766,20.8818,415603.0
2020-03-23 15:00:00,23.44,23.5,23.0,23.05,493736.0,20.8818,20.9353,20.4899,20.5344,493736.0
2020-03-23 15:30:00,23.04,23.84,22.96,23.49,1546375.0,20.5255,21.2382,20.4542,20.9264,1546375.0
2020-03-24 09:30:00,24.64,25.26,24.3,25.08,527343.0,21.9509,22.5032,21.648,22.3429,527343.0
2020-03-24 10:00:00,25.09,25.14,24.7,24.87,633599.0,22.3518,22.3963,22.0043,22.1558,633599.0
2020-03-24 10:30:00,24.86,25.04,24.71,24.78,799280.0,22.1469,22.3072,22.0132,22.0756,799280.0
2020-03-24 11:00:00,24.78,24.84,24.4,24.7,475783.0,22.0756,22.129,21.7371,22.0043,475783.0
2020-03-24 11:30:00,24.71,24.83,24.64,24.75,594476.0,22.0132,22.1201,21.9509,22.0489,594476.0
2020-03-24 12:00:00,24.74,24.92,24.63,24.92,571210.0,22.04,22.2003,21.942,22.2003,571210.0
2020-03-24 12:30:00,24.92,25.0,24.71,24.74,2209314.0,22.2003,22.2716,22.0132,22.04,2209314.0
2020-03-24 13:00:00,24.75,24.96,24.55,24.89,562466.0,22.0489,22.2359,21.8707,22.1736,562466.0
2020-03-24 13:30:00,24.88,24.98,24.58,24.8,404549.0,22.1647,22.2538,21.8974,22.0934,404549.0
2020-03-24 14:00:00,24.8,24.9,24.46,24.7,493780.0,22.0934,22.1825,21.7905,22.0043,493780.0
2020-03-24 14:30:00,24.7,24.97,24.62,24.97,639073.0,22.0043,22.2449,21.9331,22.2449,639073.0
2020-03-24 15:00:00,24.96,25.07,24.75,24.91,573375.0,22.2359,22.3339,22.0489,22.1914,573375.0
2020-03-24 15:30:00,24.91,25.64,24.89,25.34,1803351.0,22.1914,22.8417,22.1736,22.5745,1803351.0
2020-03-25 09:30:00,25.56,26.29,24.94,25.13,844005.0,22.7705,23.4208,22.2181,22.3874,844005.0
2020-03-25 10:00:00,25.09,25.44,24.78,25.43,359675.0,22.3518,22.6636,22.0756,22.6547,359675.0
2020-03-25 10:30:00,25.44,26.0,25.44,25.95,584654.0,22.6636,23.1624,22.6636,23.1179,584654.0
2020-03-25 11:00:00,25.96,26.18,25.8,26.07,709058.0,23.1268,23.3228,22.9843,23.2248,709058.0
2020-03-25 11:30:00,26.07,26.3,25.74,26.16,568586.0,23.2248,23.4297,22.9308,23.305,568586.0
2020-03-25 12:00:00,26.17,26.88,26.17,26.83,734387.0,23.3139,23.9464,23.3139,23.9019,734387.0
2020-03-25 12:30:00,26.83,27.24,26.66,26.73,584115.0,23.9019,24.2671,23.7504,23.8128,584115.0
2020-03-25 13:00:00,26.73,27.37,26.64,27.1,650659.0,23.8128,24.3829,23.7326,24.1424,650659.0
2020-03-25 13:30:00,27.1,27.29,26.7,26.78,795537.0,24.1424,24.3117,23.7861,23.8573,795537.0
2020-03-25 14:00:00,26.8,26.86,26.11,26.35,913215.0,23.8751,23.9286,23.2604,23.4742,913215.0
2020-03-25 14:30:00,26.34,27.02,25.91,26.92,989467.0,23.4653,24.0711,23.0823,23.982,989467.0
2020-03-25 15:00:00,26.93,26.97,26.49,26.61,808161.0,23.9909,24.0266,23.599,23.7059,808161.0
2020-03-25 15:30:00,26.63,26.78,25.71,26.14,2155361.0,23.7237,23.8573,22.9041,23.2872,2155361.0
2020-03-26 09:30:00,26.41,26.62,25.81,26.3,722656.0,23.5277,23.7148,22.9932,23.4297,722656.0
2020-03-26 10:00:00,26.3,27.0,25.93,26.71,488296.0,23.4297,24.0533,23.1001,23.795,488296.0
2020-03-26 10:30:00,26.71,27.0,26.25,26.45,458462.0,23.795,24.0533,23.3852,23.5633,458462.0
2020-03-26 11:00:00,26.47,26.75,26.2,26.72,344286.0,23.5812,23.8306,23.3406,23.8039,344286.0
2020-03-26 11:30:00,26.72,27.0,26.64,26.99,405459.0,23.8039,24.0533,23.7326,24.0444,405459.0
2020-03-26 12:00:00,27.0,27.14,26.83,27.1,510032.0,24.0533,24.178,23.9019,24.1424,510032.0
2020-03-26 12:30:00,27.11,27.15,26.86,27.11,324365.0,24.1513,24.1869,23.9286,24.1513,324365.0
2020-03-26 13:00:00,27.1,27.24,26.84,26.87,233545.0,24.1424,24.2671,23.9108,23.9375,233545.0
2020-03-26 13:30:00,26.86,27.05,26.7,26.96,271660.0,23.9286,24.0979,23.7861,24.0177,271660.0
2020-03-26 14:00:00,26.98,27.03,26.66,27.03,472922.0,24.0355,24.08,23.7504,24.08,472922.0
2020-03-26 14:30:00,27.04,27.41,27.03,27.14,379116.0,24.0889,24.4186,24.08,24.178,379116.0
2020-03-26 15:00:00,27.14,27.26,26.93,27.21,512537.0,24.178,24.2849,23.9909,24.2404,512537.0
2020-03-26 15:30:00,27.21,27.55,26.84,26.96,2069798.0,24.2404,24.5433,23.9108,24.0177,2069798.0
2020-03-27 09:30:00,26.13,26.13,25.49,25.94,470205.0,23.2783,23.2783,22.7081,23.109,470205.0
2020-03-27 10:00:00,25.95,26.01,25.23,25.6,702301.0,23.1179,23.1714,22.4765,22.8061,702301.0
2020-03-27 10:30:00,25.61,25.85,25.46,25.82,415257.0,22.815,23.0288,22.6814,23.0021,415257.0
2020-03-27 11:00:00,25.81,26.12,25.7,25.96,483447.0,22.9932,23.2693,22.8952,23.1268,483447.0
2020-03-27 11:30:00,25.98,26.04,25.59,25.71,390700.0,23.1446,23.1981,22.7972,22.9041,390700.0
2020-03-27 12:00:00,25.7,26.15,25.65,26.03,436928.0,22.8952,23.2961,22.8506,23.1892,436928.0
2020-03-27 12:30:00,26.02,26.36,25.99,26.14,264300.0,23.1803,23.4832,23.1535,23.2872,264300.0
2020-03-27 13:00:00,26.14,26.29,25.92,26.09,330987.0,23.2872,23.4208,23.0912,23.2426,330987.0
2020-03-27 13:30:00,26.09,26.42,26.07,26.3,378397.0,23.2426,23.5366,23.2248,23.4297,378397.0
2020-03-27 14:00:00,26.29,26.5,26.15,26.36,272631.0,23.4208,23.6079,23.2961,23.4832,272631.0
2020-03-27 14:30:00,26.37,26.42,26.1,26.28,439618.0,23.4921,23.5366,23.2515,23.4119,439618.0
2020-03-27 15:00:00,26.27,26.67,26.2,26.55,539932.0,23.403,23.7593,23.3406,23.6524,539932.0
2020-03-27 15:30:00,26.55,26.57,25.81,25.91,1092108.0,23.6524,23.6702,22.9932,23.0823,1092108.0
2020-03-30 09:30:00,25.94,26.0,24.91,24.93,556092.0,23.109,23.1624,22.1914,22.2092,556092.0
2020-03-30 10:00:00,24.92,25.01,24.66,24.89,748626.0,22.2003,22.2805,21.9687,22.1736,748626.0
2020-03-30 10:30:00,24.89,25.37,24.86,25.2,727414.0,22.1736,22.6012,22.1469,22.4498,727414.0
2020-03-30 11:00:00,25.2,25.61,25.08,25.56,463572.0,22.4498,22.815,22.3429,22.7705,463572.0
2020-03-30 11:30:00,25.57,25.75,25.47,25.63,402512.0,22.7794,22.9397,22.6903,22.8328,402512.0
2020-03-30 12:00:00,25.62,25.93,25.55,25.91,280366.0,22.8239,23.1001,22.7616,23.0823,280366.0
2020-03-30 12:30:00,25.92,25.94,25.69,25.86,367393.0,23.0912,23.109,22.8863,23.0377,367393.0
2020-03-30 13:00:00,25.86,26.09,25.75,26.05,285511.0,23.0377,23.2426,22.9397,23.207,285511.0
2020-03-30 13:30:00,26.06,26.39,26.0,26.24,542864.0,23.2159,23.5099,23.1624,23.3763,542864.0
2020-03-30 14:00:00,26.23,26.24,25.97,26.23,347106.0,23.3673,23.3763,23.1357,23.3673,347106.0
2020-03-30 14:30:00,26.23,26.33,26.15,26.28,404389.0,23.3673,23.4564,23.2961,23.4119,404389.0
2020-03-30 15:00:00,26.28,26.51,26.19,26.3,414431.0,23.4119,23.6168,23.3317,23.4297,414431.0
2020-03-30 15:30:00,26.32,26.69,26.14,26.49,1506736.0,23.4475,23.7771,23.2872,23.599,1506736.0
2020-03-31 09:30:00,26.2,26.76,25.98,26.66,567029.0,23.3406,23.8395,23.1446,23.7504,567029.0
2020-03-31 10:00:00,26.69,27.04,26.61,26.82,342103.0,23.7771,24.0889,23.7059,23.893,342103.0
2020-03-31 10:30:00,26.82,26.98,26.58,26.59,363103.0,23.893,24.0355,23.6791,23.6881,363103.0
2020-03-31 11:00:00,26.6,26.77,26.48,26.68,324987.0,23.697,23.8484,23.5901,23.7682,324987.0
2020-03-31 11:30:00,26.67,26.82,26.62,26.77,218682.0,23.7593,23.893,23.7148,23.8484,218682.0
2020-03-31 12:00:00,26.77,26.87,26.54,26.69,368845.0,23.8484,23.9375,23.6435,23.7771,368845.0
2020-03-31 12:30:00,26.7,26.89,26.51,26.82,398646.0,23.7861,23.9553,23.6168,23.893,398646.0
2020-03-31 13:00:00,26.82,26.85,26.55,26.61,288183.0,23.893,23.9197,23.6524,23.7059,288183.0
2020-03-31 13:30:00,26.61,26.91,26.53,26.86,321369.0,23.7059,23.9731,23.6346,23.9286,321369.0
2020-03-31 14:00:00,26.87,27.09,26.83,27.09,351891.0,23.9375,24.1335,23.9019,24.1335,351891.0
2020-03-31 14:30:00,27.08,27.25,27.02,27.16,377534.0,24.1246,24.276,24.0711,24.1958,377534.0
2020-03-31 15:00:00,27.16,27.23,26.85,26.96,536583.0,24.1958,24.2582,23.9197,24.0177,536583.0
2020-03-31 15:30:00,26.96,27.47,26.69,26.95,1595848.0,24.0177,24.472,23.7771,24.0088,1595848.0
2020-04-01 09:30:00,25.79,26.22,25.59,25.98,618431.0,22.9754,23.3584,22.7972,23.1446,618431.0
2020-04-01 10:00:00,25.96,26.14,25.66,25.74,396946.0,23.1268,23.2872,22.8596,22.9308,396946.0
2020-04-01 10:30:00,25.74,25.94,25.68,25.72,445539.0,22.9308,23.109,22.8774,22.913,445539.0
2020-04-01 11:00:00,25.72,25.83,25.58,25.61,352856.0,22.913,23.011,22.7883,22.815,352856.0
2020-04-01 11:30:00,25.61,25.67,25.3,25.39,378676.0,22.815,22.8685,22.5388,22.619,378676.0
2020-04-01 12:00:00,25.39,25.43,25.19,25.29,298052.0,22.619,22.6547,22.4408,22.5299,298052.0
2020-04-01 12:30:00,25.3,25.49,25.27,25.27,522652.0,22.5388,22.7081,22.5121,22.5121,522652.0
2020-04-01 13:00:00,25.26,25.39,25.18,25.29,272245.0,22.5032,22.619,22.4319,22.5299,272245.0
2020-04-01 13:30:00,25.29,25.37,25.07,25.24,387429.0,22.5299,22.6012,22.3339,22.4854,387429.0
2020-04-01 14:00:00,25.24,25.39,25.11,25.19,291702.0,22.4854,22.619,22.3696,22.4408,291702.0
2020-04-01 14:30:00,25.18,25.18,24.93,24.98,393752.0,22.4319,22.4319,22.2092,22.2538,393752.0
2020-04-01 15:00:00,24.98,25.11,24.88,24.88,383157.0,22.2538,22.3696,22.1647,22.1647,383157.0
2020-04-01 15:30:00,24.89,25.31,24.77,25.15,1208322.0,22.1736,22.5478,22.0667,22.4052,1208322.0
2020-04-02 09:30:00,25.18,25.74,25.14,25.71,654716.0,22.4319,22.9308,22.3963,22.9041,654716.0
2020-04-02 10:00:00,25.72,26.3,25.7,26.12,640626.0,22.913,23.4297,22.8952,23.2693,640626.0
2020-04-02 10:30:00,26.12,26.67,26.05,26.43,785532.0,23.2693,23.7593,23.207,23.5455,785532.0
2020-04-02 11:00:00,26.44,26.56,25.89,25.96,525897.0,23.5544,23.6613,23.0645,23.1268,525897.0
2020-04-02 11:30:00,25.96,26.2,25.81,26.13,481153.0,23.1268,23.3406,22.9932,23.2783,481153.0
2020-04-02 12:00:00,26.14,26.28,26.07,26.12,260534.0,23.2872,23.4119,23.2248,23.2693,260534.0
2020-04-02 12:30:00,26.13,26.16,25.95,25.97,335834.0,23.2783,23.305,23.1179,23.1357,335834.0
2020-04-02 13:00:00,25.96,26.0,25.75,25.78,363292.0,23.1268,23.1624,22.9397,22.9665,363292.0
2020-04-02 13:30:00,25.79,25.95,25.72,25.75,250888.0,22.9754,23.1179,22.913,22.9397,250888.0
2020-04-02 14:00:00,25.74,25.78,25.57,25.75,280079.0,22.9308,22.9665,22.7794,22.9397,280079.0
2020-04-02 14:30:00,25.74,25.91,25.6,25.9,302422.0,22.9308,23.0823,22.8061,23.0734,302422.0
2020-04-02 15:00:00,25.91,25.95,25.77,25.83,430674.0,23.0823,23.1179,22.9575,23.011,430674.0
2020-04-02 15:30:00,25.82,26.09,25.58,26.05,1223998.0,23.0021,23.2426,22.7883,23.207,1223998.0
2020-04-03 09:30:00,25.98,26.3,25.79,25.97,450669.0,23.1446,23.4297,22.9754,23.1357,450669.0
2020-04-03 10:00:00,25.97,26.01,25.43,25.45,289645.0,23.1357,23.1714,22.6547,22.6725,289645.0
2020-04-03 10:30:00,25.45,25.5,25.07,25.3,298438.0,22.6725,22.717,22.3339,22.5388,298438.0
2020-04-03 11:00:00,25.3,25.42,25.02,25.2,292368.0,22.5388,22.6457,22.2894,22.4498,292368.0
2020-04-03 11:30:00,25.2,25.28,25.0,25.18,254999.0,22.4498,22.521,22.2716,22.4319,254999.0
2020-04-03 12:00:00,25.17,25.22,25.06,25.21,227385.0,22.423,22.4676,22.325,22.4587,227385.0
2020-04-03 12:30:00,25.19,25.38,25.18,25.37,316023.0,22.4408,22.6101,22.4319,22.6012,316023.0
2020-04-03 13:00:00,25.37,25.45,25.16,25.22,247272.0,22.6012,22.6725,22.4141,22.4676,247272.0
2020-04-03 13:30:00,25.21,25.3,25.06,25.26,304688.0,22.4587,22.5388,22.325,22.5032,304688.0
2020-04-03 14:00:00,25.24,25.42,25.15,25.38,357869.0,22.4854,22.6457,22.4052,22.6101,357869.0
2020-04-03 14:30:00,25.39,25.39,25.11,25.28,424061.0,22.619,22.619,22.3696,22.521,424061.0
2020-04-03 15:00:00,25.28,25.37,25.05,25.35,380007.0,22.521,22.6012,22.3161,22.5834,380007.0
2020-04-03 15:30:00,25.35,25.61,25.13,25.46,1234640.0,22.5834,22.815,22.3874,22.6814,1234640.0
2020-04-06 09:30:00,26.73,27.38,26.63,27.29,654738.0,23.8128,24.3918,23.7237,24.3117,654738.0
2020-04-06 10:00:00,27.31,27.46,27.07,27.16,613319.0,24.3295,24.4631,24.1157,24.1958,613319.0
2020-04-06 10:30:00,27.16,27.36,27.1,27.24,341421.0,24.1958,24.374,24.1424,24.2671,341421.0
2020-04-06 11:00:00,27.24,27.25,26.96,27.12,313455.0,24.2671,24.276,24.0177,24.1602,313455.0
2020-04-06 11:30:00,27.13,27.34,27.12,27.2,465381.0,24.1691,24.3562,24.1602,24.2315,465381.0
2020-04-06 12:00:00,27.21,27.48,27.14,27.39,458483.0,24.2404,24.4809,24.178,24.4007,458483.0
2020-04-06 12:30:00,27.4,27.4,27.14,27.2,507161.0,24.4097,24.4097,24.178,24.2315,507161.0
2020-04-06 13:00:00,27.19,27.21,26.98,27.06,750454.0,24.2226,24.2404,24.0355,24.1068,750454.0
2020-04-06 13:30:00,27.11,27.39,27.1,27.25,293612.0,24.1513,24.4007,24.1424,24.276,293612.0
2020-04-06 14:00:00,27.25,27.28,27.1,27.24,190084.0,24.276,24.3028,24.1424,24.2671,190084.0
2020-04-06 14:30:00,27.24,27.26,27.01,27.12,359657.0,24.2671,24.2849,24.0622,24.1602,359657.0
2020-04-06 15:00:00,27.11,27.21,27.0,27.2,453389.0,24.1513,24.2404,24.0533,24.2315,453389.0
2020-04-06 15:30:00,27.2,27.96,27.12,27.38,1216913.0,24.2315,24.9085,24.1602,24.3918,1216913.0
2020-04-07 09:30:00,28.6,29.31,28.41,29.23,642695.0,25.4787,26.1112,25.3094,26.0399,642695.0
2020-04-07 10:00:00,29.24,29.29,28.79,28.86,343576.0,26.0488,26.0934,25.648,25.7103,343576.0
2020-04-07 10:30:00,28.84,29.05,28.74,28.9,424969.0,25.6925,25.8796,25.6034,25.7459,424969.0
2020-04-07 11:00:00,28.89,29.28,28.84,29.05,313650.0,25.737,26.0845,25.6925,25.8796,313650.0
2020-04-07 11:30:00,29.05,29.45,28.98,29.06,331068.0,25.8796,26.2359,25.8172,25.8885,331068.0
2020-04-07 12:00:00,29.07,29.47,29.06,29.37,240363.0,25.8974,26.2537,25.8885,26.1647,240363.0
2020-04-07 12:30:00,29.38,29.53,29.26,29.43,242854.0,26.1736,26.3072,26.0667,26.2181,242854.0
2020-04-07 13:00:00,29.43,29.5,29.26,29.35,323369.0,26.2181,26.2805,26.0667,26.1468,323369.0
2020-04-07 13:30:00,29.36,29.39,28.99,28.99,430753.0,26.1557,26.1825,25.8261,25.8261,430753.0
2020-04-07 14:00:00,28.99,29.02,28.76,28.78,208313.0,25.8261,25.8529,25.6212,25.639,208313.0
2020-04-07 14:30:00,28.78,28.8,28.23,28.31,213493.0,25.639,25.6569,25.1491,25.2203,213493.0
2020-04-07 15:00:00,28.32,28.52,28.1,28.17,224702.0,25.2292,25.4074,25.0333,25.0956,224702.0
2020-04-07 15:30:00,28.18,28.81,28.15,28.25,767941.0,25.1045,25.6658,25.0778,25.1669,767941.0
2020-04-08 09:30:00,28.52,28.67,28.36,28.55,286241.0,25.4074,25.5411,25.2649,25.4341,286241.0
2020-04-08 10:00:00,28.55,28.58,28.3,28.48,228863.0,25.4341,25.4609,25.2114,25.3718,228863.0
2020-04-08 10:30:00,28.49,28.75,28.31,28.74,242694.0,25.3807,25.6123,25.2203,25.6034,242694.0
2020-04-08 11:00:00,28.74,28.91,28.67,28.87,153237.0,25.6034,25.7549,25.5411,25.7192,153237.0
2020-04-08 11:30:00,28.87,29.02,28.76,28.8,262479.0,25.7192,25.8529,25.6212,25.6569,262479.0
2020-04-08 12:00:00,28.8,28.95,28.76,28.8,128906.0,25.6569,25.7905,25.6212,25.6569,128906.0
2020-04-08 12:30:00,28.79,29.01,28.76,28.93,173864.0,25.648,25.8439,25.6212,25.7727,173864.0
2020-04-08 13:00:00,28.94,29.03,28.9,28.92,100227.0,25.7816,25.8618,25.7459,25.7638,100227.0
2020-04-08 13:30:00,28.92,28.94,28.71,28.79,100485.0,25.7638,25.7816,25.5767,25.648,100485.0
2020-04-08 14:00:00,28.8,29.17,28.79,29.17,169892.0,25.6569,25.9865,25.648,25.9865,169892.0
2020-04-08 14:30:00,29.18,29.3,29.16,29.26,325725.0,25.9954,26.1023,25.9776,26.0667,325725.0
2020-04-08 15:00:00,29.26,29.37,29.13,29.29,385236.0,26.0667,26.1647,25.9508,26.0934,385236.0
2020-04-08 15:30:00,29.3,29.73,29.24,29.3,828423.0,26.1023,26.4854,26.0488,26.1023,828423.0
2020-04-09 09:30:00,29.63,30.65,29.61,30.59,524452.0,26.3963,27.305,26.3785,27.2515,524452.0
2020-04-09 10:00:00,30.6,31.01,30.45,30.94,455913.0,27.2604,27.6257,27.1268,27.5633,455913.0
2020-04-09 10:30:00,30.95,31.34,30.89,31.2,561627.0,27.5722,27.9197,27.5188,27.7949,561627.0
2020-04-09 11:00:00,31.2,31.21,30.65,30.96,383505.0,27.7949,27.8038,27.305,27.5811,383505.0
2020-04-09 11:30:00,30.95,31.08,30.78,31.0,384739.0,27.5722,27.688,27.4208,27.6168,384739.0
2020-04-09 12:00:00,31.0,31.2,30.88,31.07,320557.0,27.6168,27.7949,27.5099,27.6791,320557.0
2020-04-09 12:30:00,31.07,31.3,31.0,31.15,321818.0,27.6791,27.884,27.6168,27.7504,321818.0
2020-04-09 13:00:00,31.16,31.25,30.92,31.05,275331.0,27.7593,27.8395,27.5455,27.6613,275331.0
2020-04-09 13:30:00,31.05,31.13,30.67,30.79,404973.0,27.6613,27.7326,27.3228,27.4297,404973.0
2020-04-09 14:00:00,30.79,30.83,30.43,30.48,271425.0,27.4297,27.4653,27.109,27.1535,271425.0
2020-04-09 14:30:00,30.47,30.65,30.26,30.49,438037.0,27.1446,27.305,26.9575,27.1624,438037.0
2020-04-09 15:00:00,30.49,30.74,30.46,30.61,559278.0,27.1624,27.3851,27.1357,27.2693,559278.0
2020-04-09 15:30:00,30.61,30.76,30.45,30.59,1303691.0,27.2693,27.403,27.1268,27.2515,1303691.0
2020-04-13 09:30:00,30.29,30.53,29.43,29.48,373933.0,26.9842,27.1981,26.2181,26.2627,373933.0
2020-04-13 10:00:00,29.49,29.77,29.3,29.46,252747.0,26.2716,26.521,26.1023,26.2448,252747.0
2020-04-13 10:30:00,29.44,29.55,29.07,29.26,204334.0,26.227,26.325,25.8974,26.0667,204334.0
2020-04-13 11:00:00,29.27,29.42,29.1,29.38,141910.0,26.0756,26.2092,25.9241,26.1736,141910.0
2020-04-13 11:30:00,29.39,29.4,29.11,29.29,164333.0,26.1825,26.1914,25.933,26.0934,164333.0
2020-04-13 12:00:00,29.29,29.49,29.25,29.3,212660.0,26.0934,26.2716,26.0578,26.1023,212660.0
2020-04-13 12:30:00,29.29,29.29,29.15,29.28,228981.0,26.0934,26.0934,25.9687,26.0845,228981.0
2020-04-13 13:00:00,29.28,29.28,29.08,29.2,205653.0,26.0845,26.0845,25.9063,26.0132,205653.0
2020-04-13 13:30:00,29.2,29.34,29.13,29.3,180307.0,26.0132,26.1379,25.9508,26.1023,180307.0
2020-04-13 14:00:00,29.3,29.41,29.04,29.06,189724.0,26.1023,26.2003,25.8707,25.8885,189724.0
2020-04-13 14:30:00,29.07,29.26,28.99,29.21,220645.0,25.8974,26.0667,25.8261,26.0221,220645.0
2020-04-13 15:00:00,29.21,29.33,29.06,29.24,206808.0,26.0221,26.129,25.8885,26.0488,206808.0
2020-04-13 15:30:00,29.25,29.45,29.2,29.35,536099.0,26.0578,26.2359,26.0132,26.1468,536099.0
2020-04-14 09:30:00,30.0,30.79,29.79,30.76,449810.0,26.7259,27.4297,26.5388,27.403,449810.0
2020-04-14 10:00:00,30.75,30.97,30.65,30.91,378599.0,27.394,27.59,27.305,27.5366,378599.0
2020-04-14 10:30:00,30.91,31.03,30.72,30.82,535764.0,27.5366,27.6435,27.3673,27.4564,535764.0
2020-04-14 11:00:00,30.82,30.95,30.51,30.6,484106.0,27.4564,27.5722,27.1802,27.2604,484106.0
2020-04-14 11:30:00,30.6,30.69,30.49,30.53,293291.0,27.2604,27.3406,27.1624,27.1981,293291.0
2020-04-14 12:00:00,30.53,30.81,30.5,30.55,648656.0,27.1981,27.4475,27.1713,27.2159,648656.0
2020-04-14 12:30:00,30.55,30.69,30.42,30.62,499019.0,27.2159,27.3406,27.1001,27.2782,499019.0
2020-04-14 13:00:00,30.62,30.74,30.52,30.67,282149.0,27.2782,27.3851,27.1891,27.3228,282149.0
2020-04-14 13:30:00,30.68,30.85,30.67,30.81,225603.0,27.3317,27.4831,27.3228,27.4475,225603.0
2020-04-14 14:00:00,30.82,31.1,30.78,30.96,218013.0,27.4564,27.7058,27.4208,27.5811,218013.0
2020-04-14 14:30:00,30.97,30.99,30.76,30.84,211333.0,27.59,27.6079,27.403,27.4742,211333.0
2020-04-14 15:00:00,30.83,30.83,30.62,30.68,231744.0,27.4653,27.4653,27.2782,27.3317,231744.0
2020-04-14 15:30:00,30.69,31.0,30.65,30.78,887128.0,27.3406,27.6168,27.305,27.4208,887128.0
2020-04-15 09:30:00,29.79,29.81,29.3,29.46,382865.0,26.5388,26.5566,26.1023,26.2448,382865.0
2020-04-15 10:00:00,29.45,29.62,29.17,29.18,269317.0,26.2359,26.3874,25.9865,25.9954,269317.0
2020-04-15 10:30:00,29.18,29.23,29.02,29.16,196954.0,25.9954,26.0399,25.8529,25.9776,196954.0
2020-04-15 11:00:00,29.16,29.16,28.94,29.1,165311.0,25.9776,25.9776,25.7816,25.9241,165311.0
2020-04-15 11:30:00,29.1,29.26,29.04,29.16,156353.0,25.9241,26.0667,25.8707,25.9776,156353.0
2020-04-15 12:00:00,29.16,29.26,29.15,29.25,188544.0,25.9776,26.0667,25.9687,26.0578,188544.0
2020-04-15 12:30:00,29.24,29.38,29.21,29.27,143627.0,26.0488,26.1736,26.0221,26.0756,143627.0
2020-04-15 13:00:00,29.27,29.48,29.25,29.31,181260.0,26.0756,26.2627,26.0578,26.1112,181260.0
2020-04-15 13:30:00,29.31,29.35,29.17,29.23,169513.0,26.1112,26.1468,25.9865,26.0399,169513.0
2020-04-15 14:00:00,29.23,29.43,29.16,29.23,257788.0,26.0399,26.2181,25.9776,26.0399,257788.0
2020-04-15 14:30:00,29.23,29.43,29.21,29.28,169584.0,26.0399,26.2181,26.0221,26.0845,169584.0
2020-04-15 15:00:00,29.29,29.35,29.13,29.18,205806.0,26.0934,26.1468,25.9508,25.9954,205806.0
2020-04-15 15:30:00,29.18,29.2,29.0,29.11,497683.0,25.9954,26.0132,25.835,25.933,497683.0
2020-04-16 09:30:00,29.03,29.17,28.65,28.65,293252.0,25.8618,25.9865,25.5232,25.5232,293252.0
2020-04-16 10:00:00,28.65,28.73,28.41,28.63,135740.0,25.5232,25.5945,25.3094,25.5054,135740.0
2020-04-16 10:30:00,28.63,28.78,28.58,28.77,143320.0,25.5054,25.639,25.4609,25.6301,143320.0
2020-04-16 11:00:00,28.77,29.0,28.73,28.82,396678.0,25.6301,25.835,25.5945,25.6747,396678.0
2020-04-16 11:30:00,28.82,28.84,28.62,28.69,117627.0,25.6747,25.6925,25.4965,25.5589,117627.0
2020-04-16 12:00:00,28.7,28.73,28.28,28.33,323116.0,25.5678,25.5945,25.1936,25.2382,323116.0
2020-04-16 12:30:00,28.33,28.36,28.1,28.29,544271.0,25.2382,25.2649,25.0333,25.2025,544271.0
2020-04-16 13:00:00,28.29,28.35,28.21,28.33,290645.0,25.2025,25.256,25.1313,25.2382,290645.0
2020-04-16 13:30:00,28.32,28.35,28.2,28.3,189073.0,25.2292,25.256,25.1223,25.2114,189073.0
2020-04-16 14:00:00,28.29,28.45,28.23,28.34,190816.0,25.2025,25.3451,25.1491,25.2471,190816.0
2020-04-16 14:30:00,28.32,28.39,28.25,28.33,148385.0,25.2292,25.2916,25.1669,25.2382,148385.0
2020-04-16 15:00:00,28.33,28.36,28.17,28.25,286526.0,25.2382,25.2649,25.0956,25.1669,286526.0
2020-04-16 15:30:00,28.25,28.61,28.23,28.49,572842.0,25.1669,25.4876,25.1491,25.3807,572842.0
2020-04-17 09:30:00,29.22,30.08,29.1,30.06,474305.0,26.031,26.7972,25.9241,26.7794,474305.0
2020-04-17 10:00:00,30.06,30.06,29.36,29.4,219123.0,26.7794,26.7794,26.1557,26.1914,219123.0
2020-04-17 10:30:00,29.37,29.41,29.21,29.35,162085.0,26.1647,26.2003,26.0221,26.1468,162085.0
2020-04-17 11:00:00,29.34,29.45,29.26,29.33,150938.0,26.1379,26.2359,26.0667,26.129,150938.0
2020-04-17 11:30:00,29.33,29.43,29.25,29.38,130665.0,26.129,26.2181,26.0578,26.1736,130665.0
2020-04-17 12:00:00,29.38,29.43,29.27,29.35,211872.0,26.1736,26.2181,26.0756,26.1468,211872.0
2020-04-17 12:30:00,29.35,29.62,29.35,29.5,224820.0,26.1468,26.3874,26.1468,26.2805,224820.0
2020-04-17 13:00:00,29.5,29.53,29.37,29.43,152616.0,26.2805,26.3072,26.1647,26.2181,152616.0
2020-04-17 13:30:00,29.44,29.47,29.27,29.35,112398.0,26.227,26.2537,26.0756,26.1468,112398.0
2020-04-17 14:00:00,29.36,29.36,29.18,29.21,128678.0,26.1557,26.1557,25.9954,26.0221,128678.0
2020-04-17 14:30:00,29.2,29.25,29.17,29.24,145114.0,26.0132,26.0578,25.9865,26.0488,145114.0
2020-04-17 15:00:00,29.24,29.34,29.23,29.28,218423.0,26.0488,26.1379,26.0399,26.0845,218423.0
2020-04-17 15:30:00,29.28,29.57,29.28,29.54,602423.0,26.0845,26.3428,26.0845,26.3161,602423.0
2020-04-20 09:30:00,28.79,29.02,28.19,28.88,430195.0,25.648,25.8529,25.1134,25.7281,430195.0
2020-04-20 10:00:00,28.87,29.04,28.72,28.73,255505.0,25.7192,25.8707,25.5856,25.5945,255505.0
2020-04-20 10:30:00,28.73,28.99,28.68,28.87,243856.0,25.5945,25.8261,25.55,25.7192,243856.0
2020-04-20 11:00:00,28.87,28.97,28.84,28.91,180460.0,25.7192,25.8083,25.6925,25.7549,180460.0
2020-04-20 11:30:00,28.91,29.07,28.88,28.92,172894.0,25.7549,25.8974,25.7281,25.7638,172894.0
2020-04-20 12:00:00,28.92,28.93,28.75,28.77,136611.0,25.7638,25.7727,25.6123,25.6301,136611.0
2020-04-20 12:30:00,28.77,28.98,28.77,28.94,141005.0,25.6301,25.8172,25.6301,25.7816,141005.0
2020-04-20 13:00:00,28.94,28.94,28.72,28.74,156719.0,25.7816,25.7816,25.5856,25.6034,156719.0
2020-04-20 13:30:00,28.74,28.78,28.64,28.68,174013.0,25.6034,25.639,25.5143,25.55,174013.0
2020-04-20 14:00:00,28.68,28.74,28.41,28.43,178359.0,25.55,25.6034,25.3094,25.3272,178359.0
2020-04-20 14:30:00,28.43,28.6,28.41,28.42,371327.0,25.3272,25.4787,25.3094,25.3183,371327.0
2020-04-20 15:00:00,28.41,28.51,28.29,28.51,340394.0,25.3094,25.3985,25.2025,25.3985,340394.0
2020-04-20 15:30:00,28.51,28.55,28.4,28.46,812413.0,25.3985,25.4341,25.3005,25.354,812413.0
2020-04-21 09:30:00,27.71,28.14,27.51,28.14,351336.0,24.6858,25.0689,24.5076,25.0689,351336.0
2020-04-21 10:00:00,28.15,28.24,27.86,28.08,329410.0,25.0778,25.158,24.8195,25.0154,329410.0
2020-04-21 10:30:00,28.08,28.17,27.98,28.07,129890.0,25.0154,25.0956,24.9264,25.0065,129890.0
2020-04-21 11:00:00,28.06,28.09,27.88,27.92,159418.0,24.9976,25.0244,24.8373,24.8729,159418.0
2020-04-21 11:30:00,27.94,28.03,27.81,27.93,114918.0,24.8907,24.9709,24.7749,24.8818,114918.0
2020-04-21 12:00:00,27.93,27.93,27.8,27.81,85265.0,24.8818,24.8818,24.766,24.7749,85265.0
2020-04-21 12:30:00,27.82,27.96,27.72,27.89,114981.0,24.7838,24.9085,24.6947,24.8462,114981.0
2020-04-21 13:00:00,27.88,27.95,27.77,27.82,112968.0,24.8373,24.8996,24.7393,24.7838,112968.0
2020-04-21 13:30:00,27.82,27.92,27.73,27.79,133734.0,24.7838,24.8729,24.7036,24.7571,133734.0
2020-04-21 14:00:00,27.78,27.89,27.67,27.79,220657.0,24.7482,24.8462,24.6502,24.7571,220657.0
2020-04-21 14:30:00,27.79,27.79,27.58,27.6,125445.0,24.7571,24.7571,24.57,24.5878,125445.0
2020-04-21 15:00:00,27.61,27.78,27.54,27.71,207504.0,24.5967,24.7482,24.5344,24.6858,207504.0
2020-04-21 15:30:00,27.7,27.81,27.49,27.61,602126.0,24.6769,24.7749,24.4898,24.5967,602126.0
2020-04-22 09:30:00,28.3,28.47,27.79,27.81,252694.0,25.2114,25.3629,24.7571,24.7749,252694.0
2020-04-22 10:00:00,27.81,27.89,27.57,27.66,229114.0,24.7749,24.8462,24.5611,24.6413,229114.0
2020-04-22 10:30:00,27.66,27.88,27.48,27.53,327892.0,24.6413,24.8373,24.4809,24.5255,327892.0
2020-04-22 11:00:00,27.54,27.65,27.46,27.62,233155.0,24.5344,24.6324,24.4631,24.6056,233155.0
2020-04-22 11:30:00,27.61,28.0,27.61,28.0,406209.0,24.5967,24.9442,24.5967,24.9442,406209.0
2020-04-22 12:00:00,28.0,28.07,27.72,27.78,350373.0,24.9442,25.0065,24.6947,24.7482,350373.0
2020-04-22 12:30:00,27.78,27.81,27.43,27.46,201431.0,24.7482,24.7749,24.4364,24.4631,201431.0
2020-04-22 13:00:00,27.46,27.59,27.43,27.51,226981.0,24.4631,24.5789,24.4364,24.5076,226981.0
2020-04-22 13:30:00,27.51,27.53,27.4,27.49,178381.0,24.5076,24.5255,24.4097,24.4898,178381.0
2020-04-22 14:00:00,27.49,27.59,27.45,27.53,314574.0,24.4898,24.5789,24.4542,24.5255,314574.0
2020-04-22 14:30:00,27.52,27.71,27.52,27.59,232194.0,24.5166,24.6858,24.5166,24.5789,232194.0
2020-04-22 15:00:00,27.6,27.74,27.57,27.69,381574.0,24.5878,24.7125,24.5611,24.668,381574.0
2020-04-22 15:30:00,27.68,28.15,27.65,27.75,780112.0,24.6591,25.0778,24.6324,24.7215,780112.0
2020-04-23 09:30:00,28.1,28.21,27.79,27.92,284705.0,25.0333,25.1313,24.7571,24.8729,284705.0
2020-04-23 10:00:00,27.92,28.05,27.7,27.96,363656.0,24.8729,24.9887,24.6769,24.9085,363656.0
2020-04-23 10:30:00,27.97,28.29,27.97,28.14,454193.0,24.9174,25.2025,24.9174,25.0689,454193.0
2020-04-23 11:00:00,28.15,28.19,27.89,27.95,266361.0,25.0778,25.1134,24.8462,24.8996,266361.0
2020-04-23 11:30:00,27.95,28.03,27.73,28.02,372260.0,24.8996,24.9709,24.7036,24.962,372260.0
2020-04-23 12:00:00,28.02,28.16,28.0,28.14,298441.0,24.962,25.0867,24.9442,25.0689,298441.0
2020-04-23 12:30:00,28.14,28.14,27.67,27.91,380428.0,25.0689,25.0689,24.6502,24.864,380428.0
2020-04-23 13:00:00,27.93,28.11,27.84,27.95,203949.0,24.8818,25.0422,24.8016,24.8996,203949.0
2020-04-23 13:30:00,27.95,27.99,27.73,27.82,130597.0,24.8996,24.9353,24.7036,24.7838,130597.0
2020-04-23 14:00:00,27.83,27.96,27.73,27.89,121582.0,24.7927,24.9085,24.7036,24.8462,121582.0
2020-04-23 14:30:00,27.89,28.02,27.86,27.98,110059.0,24.8462,24.962,24.8195,24.9264,110059.0
2020-04-23 15:00:00,27.98,28.03,27.88,27.98,213164.0,24.9264,24.9709,24.8373,24.9264,213164.0
2020-04-23 15:30:00,27.97,28.13,27.84,27.85,439833.0,24.9174,25.06,24.8016,24.8105,439833.0
2020-04-24 09:30:00,27.97,28.03,27.86,27.9,223662.0,24.9174,24.9709,24.8195,24.8551,223662.0
2020-04-24 10:00:00,27.9,28.0,27.66,27.69,167261.0,24.8551,24.9442,24.6413,24.668,167261.0
2020-04-24 10:30:00,27.69,27.82,27.6,27.63,233038.0,24.668,24.7838,24.5878,24.6146,233038.0
2020-04-24 11:00:00,27.63,27.64,27.52,27.56,197308.0,24.6146,24.6235,24.5166,24.5522,197308.0
2020-04-24 11:30:00,27.57,27.6,27.45,27.47,310207.0,24.5611,24.5878,24.4542,24.472,310207.0
2020-04-24 12:00:00,27.46,27.51,27.38,27.41,232909.0,24.4631,24.5076,24.3918,24.4186,232909.0
2020-04-24 12:30:00,27.41,27.49,27.29,27.44,358030.0,24.4186,24.4898,24.3117,24.4453,358030.0
2020-04-24 13:00:00,27.44,27.52,27.4,27.49,217482.0,24.4453,24.5166,24.4097,24.4898,217482.0
2020-04-24 13:30:00,27.49,27.72,27.48,27.71,362109.0,24.4898,24.6947,24.4809,24.6858,362109.0
2020-04-24 14:00:00,27.71,27.75,27.55,27.6,388235.0,24.6858,24.7215,24.5433,24.5878,388235.0
2020-04-24 14:30:00,27.6,27.88,27.6,27.86,851644.0,24.5878,24.8373,24.5878,24.8195,851644.0
2020-04-24 15:00:00,27.87,28.01,27.84,28.0,488353.0,24.8284,24.9531,24.8016,24.9442,488353.0
2020-04-24 15:30:00,28.0,28.01,27.8,27.91,1159448.0,24.9442,24.9531,24.766,24.864,1159448.0
2020-04-27 09:30:00,28.16,28.41,28.15,28.34,147734.0,25.0867,25.3094,25.0778,25.2471,147734.0
2020-04-27 10:00:00,28.35,28.54,28.24,28.48,234995.0,25.256,25.4252,25.158,25.3718,234995.0
2020-04-27 10:30:00,28.47,28.65,28.35,28.6,420404.0,25.3629,25.5232,25.256,25.4787,420404.0
2020-04-27 11:00:00,28.61,28.71,28.53,28.58,258215.0,25.4876,25.5767,25.4163,25.4609,258215.0
2020-04-27 11:30:00,28.58,28.75,28.56,28.68,189360.0,25.4609,25.6123,25.4431,25.55,189360.0
2020-04-27 12:00:00,28.67,28.75,28.63,28.71,168467.0,25.5411,25.6123,25.5054,25.5767,168467.0
2020-04-27 12:30:00,28.72,28.89,28.72,28.88,408025.0,25.5856,25.737,25.5856,25.7281,408025.0
2020-04-27 13:00:00,28.88,28.91,28.8,28.9,162593.0,25.7281,25.7549,25.6569,25.7459,162593.0
2020-04-27 13:30:00,28.89,28.94,28.83,28.86,114612.0,25.737,25.7816,25.6836,25.7103,114612.0
2020-04-27 14:00:00,28.86,29.19,28.86,29.12,238581.0,25.7103,26.0043,25.7103,25.9419,238581.0
2020-04-27 14:30:00,29.12,29.28,29.11,29.22,253865.0,25.9419,26.0845,25.933,26.031,253865.0
2020-04-27 15:00:00,29.21,29.31,29.07,29.09,261996.0,26.0221,26.1112,25.8974,25.9152,261996.0
2020-04-27 15:30:00,29.09,29.29,29.04,29.05,722283.0,25.9152,26.0934,25.8707,25.8796,722283.0
2020-04-28 09:30:00,29.68,30.26,29.54,30.07,394905.0,26.4408,26.9575,26.3161,26.7883,394905.0
2020-04-28 10:00:00,30.07,30.4,29.98,30.03,559056.0,26.7883,27.0822,26.7081,26.7526,559056.0
2020-04-28 10:30:00,30.03,30.07,29.69,29.74,367738.0,26.7526,26.7883,26.4497,26.4943,367738.0
2020-04-28 11:00:00,29.73,30.0,29.72,29.9,252768.0,26.4854,26.7259,26.4765,26.6368,252768.0
2020-04-28 11:30:00,29.9,30.02,29.88,30.01,227037.0,26.6368,26.7437,26.619,26.7348,227037.0
2020-04-28 12:00:00,30.01,30.18,29.92,30.07,402755.0,26.7348,26.8863,26.6546,26.7883,402755.0
2020-04-28 12:30:00,30.07,30.07,29.88,30.02,210813.0,26.7883,26.7883,26.619,26.7437,210813.0
2020-04-28 13:00:00,30.02,30.15,30.0,30.06,155199.0,26.7437,26.8595,26.7259,26.7794,155199.0
2020-04-28 13:30:00,30.06,30.15,29.99,30.11,287609.0,26.7794,26.8595,26.717,26.8239,287609.0
2020-04-28 14:00:00,30.11,30.26,30.07,30.24,576633.0,26.8239,26.9575,26.7883,26.9397,576633.0
2020-04-28 14:30:00,30.25,30.28,29.97,30.03,249442.0,26.9486,26.9753,26.6992,26.7526,249442.0
2020-04-28 15:00:00,30.03,30.14,29.92,30.01,314474.0,26.7526,26.8506,26.6546,26.7348,314474.0
2020-04-28 15:30:00,30.02,30.05,29.69,29.72,907932.0,26.7437,26.7704,26.4497,26.4765,907932.0
2020-04-29 09:30:00,30.7,30.7,30.32,30.65,391850.0,27.3495,27.3495,27.011,27.305,391850.0
2020-04-29 10:00:00,30.65,30.74,30.41,30.6,230452.0,27.305,27.3851,27.0912,27.2604,230452.0
2020-04-29 10:30:00,30.61,30.82,30.6,30.77,161319.0,27.2693,27.4564,27.2604,27.4119,161319.0
2020-04-29 11:00:00,30.77,30.92,30.73,30.89,206749.0,27.4119,27.5455,27.3762,27.5188,206749.0
2020-04-29 11:30:00,30.88,30.88,30.68,30.83,203169.0,27.5099,27.5099,27.3317,27.4653,203169.0
2020-04-29 12:00:00,30.84,31.05,30.84,31.04,234005.0,27.4742,27.6613,27.4742,27.6524,234005.0
2020-04-29 12:30:00,31.05,31.21,31.02,31.16,209367.0,27.6613,27.8038,27.6346,27.7593,209367.0
2020-04-29 13:00:00,31.16,31.25,31.1,31.11,191269.0,27.7593,27.8395,27.7058,27.7148,191269.0
2020-04-29 13:30:00,31.1,31.11,30.76,30.81,169795.0,27.7058,27.7148,27.403,27.4475,169795.0
2020-04-29 14:00:00,30.81,30.86,30.58,30.68,433435.0,27.4475,27.492,27.2426,27.3317,433435.0
2020-04-29 14:30:00,30.69,30.75,30.6,30.71,301937.0,27.3406,27.394,27.2604,27.3584,301937.0
2020-04-29 15:00:00,30.71,30.78,30.61,30.68,630992.0,27.3584,27.4208,27.2693,27.3317,630992.0
2020-04-29 15:30:00,30.67,30.74,30.57,30.63,880800.0,27.3228,27.3851,27.2337,27.2871,880800.0
2020-04-30 09:30:00,30.15,30.15,29.35,29.46,332017.0,26.8595,26.8595,26.1468,26.2448,332017.0
2020-04-30 10:00:00,29.48,29.59,29.31,29.53,286109.0,26.2627,26.3606,26.1112,26.3072,286109.0
2020-04-30 10:30:00,29.53,29.59,29.34,29.43,221554.0,26.3072,26.3606,26.1379,26.2181,221554.0
2020-04-30 11:00:00,29.43,29.51,29.33,29.36,168087.0,26.2181,26.2894,26.129,26.1557,168087.0
2020-04-30 11:30:00,29.36,29.52,29.29,29.35,188087.0,26.1557,26.2983,26.0934,26.1468,188087.0
2020-04-30 12:00:00,29.35,29.35,29.18,29.34,253541.0,26.1468,26.1468,25.9954,26.1379,253541.0
2020-04-30 12:30:00,29.34,29.47,29.24,29.36,214995.0,26.1379,26.2537,26.0488,26.1557,214995.0
2020-04-30 13:00:00,29.36,29.42,29.28,29.35,179788.0,26.1557,26.2092,26.0845,26.1468,179788.0
2020-04-30 13:30:00,29.35,29.39,29.24,29.29,196573.0,26.1468,26.1825,26.0488,26.0934,196573.0
2020-04-30 14:00:00,29.28,29.29,29.17,29.21,175070.0,26.0845,26.0934,25.9865,26.0221,175070.0
2020-04-30 14:30:00,29.21,29.22,29.02,29.13,445956.0,26.0221,26.031,25.8529,25.9508,445956.0
2020-04-30 15:00:00,29.12,29.28,29.06,29.21,235891.0,25.9419,26.0845,25.8885,26.0221,235891.0
2020-04-30 15:30:00,29.2,29.22,29.03,29.06,1179161.0,26.0132,26.031,25.8618,25.8885,1179161.0
2020-05-01 09:30:00,28.67,29.16,28.05,28.21,525138.0,25.5411,25.9776,24.9887,25.1313,525138.0
2020-05-01 10:00:00,28.25,28.35,27.69,27.76,366878.0,25.1669,25.256,24.668,24.7304,366878.0
2020-05-01 10:30:00,27.77,28.03,27.62,27.78,262569.0,24.7393,24.9709,24.6056,24.7482,262569.0
2020-05-01 11:00:00,27.76,27.81,27.46,27.7,145196.0,24.7304,24.7749,24.4631,24.6769,145196.0
2020-05-01 11:30:00,27.69,27.77,27.55,27.59,256997.0,24.668,24.7393,24.5433,24.5789,256997.0
2020-05-01 12:00:00,27.58,27.68,27.53,27.59,165397.0,24.57,24.6591,24.5255,24.5789,165397.0
2020-05-01 12:30:00,27.6,27.6,27.51,27.58,124853.0,24.5878,24.5878,24.5076,24.57,124853.0
2020-05-01 13:00:00,27.56,27.93,27.56,27.89,197824.0,24.5522,24.8818,24.5522,24.8462,197824.0
2020-05-01 13:30:00,27.88,27.96,27.72,27.8,178445.0,24.8373,24.9085,24.6947,24.766,178445.0
2020-05-01 14:00:00,27.8,27.98,27.78,27.96,183778.0,24.766,24.9264,24.7482,24.9085,183778.0
2020-05-01 14:30:00,27.96,28.04,27.85,27.87,226799.0,24.9085,24.9798,24.8105,24.8284,226799.0
2020-05-01 15:00:00,27.87,27.96,27.73,27.92,269464.0,24.8284,24.9085,24.7036,24.8729,269464.0
2020-05-01 15:30:00,27.93,27.97,27.76,27.85,833023.0,24.8818,24.9174,24.7304,24.8105,833023.0
2020-05-04 09:30:00,27.63,27.81,26.92,27.71,350243.0,24.6146,24.7749,23.982,24.6858,350243.0
2020-05-04 10:00:00,27.72,28.14,27.66,27.75,215293.0,24.6947,25.0689,24.6413,24.7215,215293.0
2020-05-04 10:30:00,27.73,27.84,27.6,27.67,252630.0,24.7036,24.8016,24.5878,24.6502,252630.0
2020-05-04 11:00:00,27.66,27.82,27.62,27.71,296687.0,24.6413,24.7838,24.6056,24.6858,296687.0
2020-05-04 11:30:00,27.72,27.84,27.63,27.76,216845.0,24.6947,24.8016,24.6146,24.7304,216845.0
2020-05-04 12:00:00,27.76,28.2,27.76,28.14,264142.0,24.7304,25.1223,24.7304,25.0689,264142.0
2020-05-04 12:30:00,28.14,28.19,28.05,28.15,234641.0,25.0689,25.1134,24.9887,25.0778,234641.0
2020-05-04 13:00:00,28.16,28.17,28.07,28.15,229596.0,25.0867,25.0956,25.0065,25.0778,229596.0
2020-05-04 13:30:00,28.16,28.33,28.15,28.25,199509.0,25.0867,25.2382,25.0778,25.1669,199509.0
2020-05-04 14:00:00,28.25,28.31,28.21,28.26,292077.0,25.1669,25.2203,25.1313,25.1758,292077.0
2020-05-04 14:30:00,28.26,28.43,28.24,28.42,318703.0,25.1758,25.3272,25.158,25.3183,318703.0
2020-05-04 15:00:00,28.41,28.53,28.39,28.44,274271.0,25.3094,25.4163,25.2916,25.3362,274271.0
2020-05-04 15:30:00,28.44,28.63,28.41,28.53,735491.0,25.3362,25.5054,25.3094,25.4163,735491.0
2020-05-05 09:30:00,28.8,29.21,28.64,29.01,373479.0,25.6569,26.0221,25.5143,25.8439,373479.0
2020-05-05 10:00:00,29.01,29.06,28.63,28.67,240570.0,25.8439,25.8885,25.5054,25.5411,240570.0
2020-05-05 10:30:00,28.66,28.77,28.45,28.58,259366.0,25.5321,25.6301,25.3451,25.4609,259366.0
2020-05-05 11:00:00,28.57,28.77,28.56,28.68,204743.0,25.452,25.6301,25.4431,25.55,204743.0
2020-05-05 11:30:00,28.67,28.78,28.58,28.6,164949.0,25.5411,25.639,25.4609,25.4787,164949.0
2020-05-05 12:00:00,28.61,28.62,28.48,28.57,192144.0,25.4876,25.4965,25.3718,25.452,192144.0
2020-05-05 12:30:00,28.56,28.59,28.41,28.53,193018.0,25.4431,25.4698,25.3094,25.4163,193018.0
2020-05-05 13:00:00,28.53,28.55,28.42,28.53,157498.0,25.4163,25.4341,25.3183,25.4163,157498.0
2020-05-05 13:30:00,28.53,28.67,28.52,28.65,272000.0,25.4163,25.5411,25.4074,25.5232,272000.0
2020-05-05 14:00:00,28.65,28.76,28.63,28.73,163763.0,25.5232,25.6212,25.5054,25.5945,163763.0
2020-05-05 14:30:00,28.72,28.85,28.64,28.82,359176.0,25.5856,25.7014,25.5143,25.6747,359176.0
2020-05-05 15:00:00,28.82,28.85,28.7,28.77,468392.0,25.6747,25.7014,25.5678,25.6301,468392.0
2020-05-05 15:30:00,28.76,28.81,28.49,28.66,1537269.0,25.6212,25.6658,25.3807,25.5321,1537269.0
2020-05-06 09:30:00,28.89,28.96,28.38,28.5,305872.0,25.737,25.7994,25.2827,25.3896,305872.0
2020-05-06 10:00:00,28.5,28.6,28.37,28.55,525394.0,25.3896,25.4787,25.2738,25.4341,525394.0
2020-05-06 10:30:00,28.56,28.81,28.54,28.73,300274.0,25.4431,25.6658,25.4252,25.5945,300274.0
2020-05-06 11:00:00,28.73,28.8,28.45,28.56,373793.0,25.5945,25.6569,25.3451,25.4431,373793.0
2020-05-06 11:30:00,28.57,28.57,28.34,28.42,266214.0,25.452,25.452,25.2471,25.3183,266214.0
2020-05-06 12:00:00,28.42,28.56,28.4,28.53,148042.0,25.3183,25.4431,25.3005,25.4163,148042.0
2020-05-06 12:30:00,28.54,28.64,28.48,28.56,153162.0,25.4252,25.5143,25.3718,25.4431,153162.0
2020-05-06 13:00:00,28.56,28.61,28.45,28.6,207031.0,25.4431,25.4876,25.3451,25.4787,207031.0
2020-05-06 13:30:00,28.59,28.66,28.56,28.61,118389.0,25.4698,25.5321,25.4431,25.4876,118389.0
2020-05-06 14:00:00,28.6,28.61,28.39,28.49,192949.0,25.4787,25.4876,25.2916,25.3807,192949.0
2020-05-06 14:30:00,28.48,28.65,28.44,28.61,200534.0,25.3718,25.5232,25.3362,25.4876,200534.0
2020-05-06 15:00:00,28.61,28.62,28.48,28.51,261391.0,25.4876,25.4965,25.3718,25.3985,261391.0
2020-05-06 15:30:00,28.51,28.51,28.3,28.32,719961.0,25.3985,25.3985,25.2114,25.2292,719961.0
2020-05-07 09:30:00,28.54,28.94,28.54,28.86,282931.0,25.4252,25.7816,25.4252,25.7103,282931.0
2020-05-07 10:00:00,28.85,28.86,28.51,28.57,148235.0,25.7014,25.7103,25.3985,25.452,148235.0
2020-05-07 10:30:00,28.57,28.86,28.51,28.53,183641.0,25.452,25.7103,25.3985,25.4163,183641.0
2020-05-07 11:00:00,28.53,28.64,28.52,28.59,232688.0,25.4163,25.5143,25.4074,25.4698,232688.0
2020-05-07 11:30:00,28.59,28.7,28.48,28.69,226638.0,25.4698,25.5678,25.3718,25.5589,226638.0
2020-05-07 12:00:00,28.69,28.7,28.44,28.61,743652.0,25.5589,25.5678,25.3362,25.4876,743652.0
2020-05-07 12:30:00,28.6,28.62,28.36,28.52,230832.0,25.4787,25.4965,25.2649,25.4074,230832.0
2020-05-07 13:00:00,28.53,28.61,28.5,28.54,297789.0,25.4163,25.4876,25.3896,25.4252,297789.0
2020-05-07 13:30:00,28.55,28.6,28.51,28.57,111739.0,25.4341,25.4787,25.3985,25.452,111739.0
2020-05-07 14:00:00,28.58,28.63,28.48,28.52,195514.0,25.4609,25.5054,25.3718,25.4074,195514.0
2020-05-07 14:30:00,28.52,28.6,28.45,28.53,253172.0,25.4074,25.4787,25.3451,25.4163,253172.0
2020-05-07 15:00:00,28.52,28.62,28.45,28.57,363231.0,25.4074,25.4965,25.3451,25.452,363231.0
2020-05-07 15:30:00,28.57,28.63,28.44,28.53,730659.0,25.452,25.5054,25.3362,25.4163,730659.0
2020-05-08 09:30:00,28.99,29.31,28.96,29.22,380591.0,25.8261,26.1112,25.7994,26.031,380591.0
2020-05-08 10:00:00,29.22,29.49,29.22,29.34,268451.0,26.031,26.2716,26.031,26.1379,268451.0
2020-05-08 10:30:00,29.33,29.43,29.2,29.21,234053.0,26.129,26.2181,26.0132,26.0221,234053.0
2020-05-08 11:00:00,29.2,29.44,29.17,29.4,201845.0,26.0132,26.227,25.9865,26.1914,201845.0
2020-05-08 11:30:00,29.4,29.46,29.25,29.33,217632.0,26.1914,26.2448,26.0578,26.129,217632.0
2020-05-08 12:00:00,29.33,29.34,29.24,29.3,205770.0,26.129,26.1379,26.0488,26.1023,205770.0
2020-05-08 12:30:00,29.3,29.4,29.28,29.39,252172.0,26.1023,26.1914,26.0845,26.1825,252172.0
2020-05-08 13:00:00,29.39,29.69,29.32,29.68,285400.0,26.1825,26.4497,26.1201,26.4408,285400.0
2020-05-08 13:30:00,29.69,29.72,29.56,29.64,139224.0,26.4497,26.4765,26.3339,26.4052,139224.0
2020-05-08 14:00:00,29.64,29.76,29.57,29.72,166604.0,26.4052,26.5121,26.3428,26.4765,166604.0
2020-05-08 14:30:00,29.71,29.72,29.58,29.63,147350.0,26.4675,26.4765,26.3517,26.3963,147350.0
2020-05-08 15:00:00,29.62,29.72,29.62,29.65,188328.0,26.3874,26.4765,26.3874,26.4141,188328.0
2020-05-08 15:30:00,29.66,29.89,29.65,29.8,611799.0,26.423,26.6279,26.4141,26.5477,611799.0
2020-05-11 09:30:00,29.43,29.43,28.56,28.57,485796.0,26.2181,26.2181,25.4431,25.452,485796.0
2020-05-11 10:00:00,28.56,28.63,28.4,28.48,329326.0,25.4431,25.5054,25.3005,25.3718,329326.0
2020-05-11 10:30:00,28.47,28.79,28.4,28.71,227037.0,25.3629,25.648,25.3005,25.5767,227037.0
2020-05-11 11:00:00,28.71,28.83,28.65,28.8,157181.0,25.5767,25.6836,25.5232,25.6569,157181.0
2020-05-11 11:30:00,28.8,28.86,28.73,28.75,167446.0,25.6569,25.7103,25.5945,25.6123,167446.0
2020-05-11 12:00:00,28.75,28.97,28.74,28.96,221171.0,25.6123,25.8083,25.6034,25.7994,221171.0
2020-05-11 12:30:00,28.96,29.0,28.83,28.89,170305.0,25.7994,25.835,25.6836,25.737,170305.0
2020-05-11 13:00:00,28.89,28.99,28.85,28.96,94520.0,25.737,25.8261,25.7014,25.7994,94520.0
2020-05-11 13:30:00,28.97,29.05,28.94,28.95,120079.0,25.8083,25.8796,25.7816,25.7905,120079.0
2020-05-11 14:00:00,28.95,28.97,28.77,28.82,139733.0,25.7905,25.8083,25.6301,25.6747,139733.0
2020-05-11 14:30:00,28.82,28.93,28.82,28.87,134307.0,25.6747,25.7727,25.6747,25.7192,134307.0
2020-05-11 15:00:00,28.87,28.95,28.81,28.84,144950.0,25.7192,25.7905,25.6658,25.6925,144950.0
2020-05-11 15:30:00,28.83,28.86,28.53,28.56,862504.0,25.6836,25.7103,25.4163,25.4431,862504.0
2020-05-12 09:30:00,28.68,28.85,28.52,28.69,440813.0,25.55,25.7014,25.4074,25.5589,440813.0
2020-05-12 10:00:00,28.7,28.75,28.51,28.52,135299.0,25.5678,25.6123,25.3985,25.4074,135299.0
2020-05-12 10:30:00,28.53,28.6,28.37,28.49,150786.0,25.4163,25.4787,25.2738,25.3807,150786.0
2020-05-12 11:00:00,28.49,28.51,28.36,28.41,115849.0,25.3807,25.3985,25.2649,25.3094,115849.0
2020-05-12 11:30:00,28.39,28.46,28.3,28.39,91899.0,25.2916,25.354,25.2114,25.2916,91899.0
2020-05-12 12:00:00,28.39,28.4,28.24,28.26,93934.0,25.2916,25.3005,25.158,25.1758,93934.0
2020-05-12 12:30:00,28.26,28.4,28.25,28.29,153612.0,25.1758,25.3005,25.1669,25.2025,153612.0
2020-05-12 13:00:00,28.29,28.29,28.05,28.06,237098.0,25.2025,25.2025,24.9887,24.9976,237098.0
2020-05-12 13:30:00,28.07,28.1,28.02,28.1,128640.0,25.0065,25.0333,24.962,25.0333,128640.0
2020-05-12 14:00:00,28.1,28.14,27.95,27.96,272557.0,25.0333,25.0689,24.8996,24.9085,272557.0
2020-05-12 14:30:00,27.96,28.13,27.96,28.09,330425.0,24.9085,25.06,24.9085,25.0244,330425.0
2020-05-12 15:00:00,28.09,28.15,27.99,28.03,409383.0,25.0244,25.0778,24.9353,24.9709,409383.0
2020-05-12 15:30:00,28.03,28.08,27.85,27.91,1274932.0,24.9709,25.0154,24.8105,24.864,1274932.0
2020-05-13 09:30:00,27.71,27.9,27.22,27.28,371079.0,24.6858,24.8551,24.2493,24.3028,371079.0
2020-05-13 10:00:00,27.28,27.39,27.04,27.11,239741.0,24.3028,24.4007,24.0889,24.1513,239741.0
2020-05-13 10:30:00,27.12,27.29,26.97,27.01,255204.0,24.1602,24.3117,24.0266,24.0622,255204.0
2020-05-13 11:00:00,27.0,27.09,26.8,26.92,292304.0,24.0533,24.1335,23.8751,23.982,292304.0
2020-05-13 11:30:00,26.92,26.97,26.78,26.86,245154.0,23.982,24.0266,23.8573,23.9286,245154.0
2020-05-13 12:00:00,26.86,27.12,26.85,27.12,793034.0,23.9286,24.1602,23.9197,24.1602,793034.0
2020-05-13 12:30:00,27.12,27.25,27.06,27.2,279160.0,24.1602,24.276,24.1068,24.2315,279160.0
2020-05-13 13:00:00,27.21,27.43,27.13,27.34,240386.0,24.2404,24.4364,24.1691,24.3562,240386.0
2020-05-13 13:30:00,27.33,27.39,27.2,27.24,192471.0,24.3473,24.4007,24.2315,24.2671,192471.0
2020-05-13 14:00:00,27.24,27.28,27.06,27.11,498258.0,24.2671,24.3028,24.1068,24.1513,498258.0
2020-05-13 14:30:00,27.1,27.24,27.05,27.14,333949.0,24.1424,24.2671,24.0979,24.178,333949.0
2020-05-13 15:00:00,27.14,27.25,26.94,27.05,522519.0,24.178,24.276,23.9999,24.0979,522519.0
2020-05-13 15:30:00,27.04,27.3,27.01,27.21,767549.0,24.0889,24.3206,24.0622,24.2404,767549.0
2020-05-14 09:30:00,27.26,27.28,26.22,26.28,465338.0,24.2849,24.3028,23.3584,23.4119,465338.0
2020-05-14 10:00:00,26.28,26.74,26.24,26.66,333617.0,23.4119,23.8217,23.3763,23.7504,333617.0
2020-05-14 10:30:00,26.67,27.8,26.67,27.67,376174.0,23.7593,24.766,23.7593,24.6502,376174.0
2020-05-14 11:00:00,27.68,27.99,27.51,27.55,239150.0,24.6591,24.9353,24.5076,24.5433,239150.0
2020-05-14 11:30:00,27.56,27.64,27.29,27.56,209604.0,24.5522,24.6235,24.3117,24.5522,209604.0
2020-05-14 12:00:00,27.56,27.83,27.5,27.74,162158.0,24.5522,24.7927,24.4987,24.7125,162158.0
2020-05-14 12:30:00,27.74,28.09,27.74,28.06,159872.0,24.7125,25.0244,24.7125,24.9976,159872.0
2020-05-14 13:00:00,28.06,28.28,27.97,28.19,352671.0,24.9976,25.1936,24.9174,25.1134,352671.0
2020-05-14 13:30:00,28.19,28.24,28.02,28.03,179704.0,25.1134,25.158,24.962,24.9709,179704.0
2020-05-14 14:00:00,28.02,28.11,27.94,28.1,197601.0,24.962,25.0422,24.8907,25.0333,197601.0
2020-05-14 14:30:00,28.1,28.14,27.95,28.11,196520.0,25.0333,25.0689,24.8996,25.0422,196520.0
2020-05-14 15:00:00,28.12,28.37,28.1,28.33,278594.0,25.0511,25.2738,25.0333,25.2382,278594.0
2020-05-14 15:30:00,28.34,28.8,28.24,28.59,1020590.0,25.2471,25.6569,25.158,25.4698,1020590.0
2020-05-15 09:30:00,28.37,28.67,28.03,28.21,576912.0,25.2738,25.5411,24.9709,25.1313,576912.0
2020-05-15 10:00:00,28.2,28.43,28.08,28.35,567141.0,25.1223,25.3272,25.0154,25.256,567141.0
2020-05-15 10:30:00,28.34,28.54,28.27,28.5,343356.0,25.2471,25.4252,25.1847,25.3896,343356.0
2020-05-15 11:00:00,28.5,28.61,28.31,28.49,299065.0,25.3896,25.4876,25.2203,25.3807,299065.0
2020-05-15 11:30:00,28.48,28.62,28.43,28.54,527673.0,25.3718,25.4965,25.3272,25.4252,527673.0
2020-05-15 12:00:00,28.54,28.66,28.49,28.55,454163.0,25.4252,25.5321,25.3807,25.4341,454163.0
2020-05-15 12:30:00,28.54,28.65,28.49,28.58,420503.0,25.4252,25.5232,25.3807,25.4609,420503.0
2020-05-15 13:00:00,28.58,28.67,28.56,28.64,228300.0,25.4609,25.5411,25.4431,25.5143,228300.0
2020-05-15 13:30:00,28.63,28.8,28.6,28.8,233925.0,25.5054,25.6569,25.4787,25.6569,233925.0
2020-05-15 14:00:00,28.8,28.92,28.78,28.9,217723.0,25.6569,25.7638,25.639,25.7459,217723.0
2020-05-15 14:30:00,28.9,28.91,28.6,28.61,291465.0,25.7459,25.7549,25.4787,25.4876,291465.0
2020-05-15 15:00:00,28.61,28.66,28.39,28.46,384627.0,25.4876,25.5321,25.2916,25.354,384627.0
2020-05-15 15:30:00,28.46,28.56,28.16,28.46,885245.0,25.354,25.4431,25.0867,25.354,885245.0
2020-05-18 09:30:00,29.58,30.08,29.52,29.75,528938.0,26.3517,26.7972,26.2983,26.5032,528938.0
2020-05-18 10:00:00,29.76,29.78,29.44,29.44,259024.0,26.5121,26.5299,26.227,26.227,259024.0
2020-05-18 10:30:00,29.44,29.54,29.28,29.3,434084.0,26.227,26.3161,26.0845,26.1023,434084.0
2020-05-18 11:00:00,29.31,29.66,29.28,29.56,296812.0,26.1112,26.423,26.0845,26.3339,296812.0
2020-05-18 11:30:00,29.57,29.57,29.3,29.44,349649.0,26.3428,26.3428,26.1023,26.227,349649.0
2020-05-18 12:00:00,29.43,29.49,29.38,29.46,159599.0,26.2181,26.2716,26.1736,26.2448,159599.0
2020-05-18 12:30:00,29.44,29.48,29.31,29.43,171308.0,26.227,26.2627,26.1112,26.2181,171308.0
2020-05-18 13:00:00,29.43,29.59,29.4,29.57,172831.0,26.2181,26.3606,26.1914,26.3428,172831.0
2020-05-18 13:30:00,29.57,29.64,29.52,29.53,156375.0,26.3428,26.4052,26.2983,26.3072,156375.0
2020-05-18 14:00:00,29.53,29.57,29.41,29.5,144946.0,26.3072,26.3428,26.2003,26.2805,144946.0
2020-05-18 14:30:00,29.51,29.66,29.49,29.62,187496.0,26.2894,26.423,26.2716,26.3874,187496.0
2020-05-18 15:00:00,29.62,29.76,29.61,29.68,242523.0,26.3874,26.5121,26.3785,26.4408,242523.0
2020-05-18 15:30:00,29.68,29.74,29.5,29.52,930204.0,26.4408,26.4943,26.2805,26.2983,930204.0
2020-05-19 09:30:00,29.58,29.58,29.04,29.29,515436.0,26.3517,26.3517,25.8707,26.0934,515436.0
2020-05-19 10:00:00,29.28,29.38,29.08,29.33,342493.0,26.0845,26.1736,25.9063,26.129,342493.0
2020-05-19 10:30:00,29.33,29.47,29.16,29.4,226852.0,26.129,26.2537,25.9776,26.1914,226852.0
2020-05-19 11:00:00,29.4,29.7,29.37,29.61,219218.0,26.1914,26.4586,26.1647,26.3785,219218.0
2020-05-19 11:30:00,29.6,29.74,29.49,29.56,153107.0,26.3696,26.4943,26.2716,26.3339,153107.0
2020-05-19 12:00:00,29.56,29.65,29.51,29.58,149154.0,26.3339,26.4141,26.2894,26.3517,149154.0
2020-05-19 12:30:00,29.58,29.71,29.53,29.56,173438.0,26.3517,26.4675,26.3072,26.3339,173438.0
2020-05-19 13:00:00,29.56,29.58,29.41,29.42,127976.0,26.3339,26.3517,26.2003,26.2092,127976.0
2020-05-19 13:30:00,29.41,29.48,29.39,29.46,96786.0,26.2003,26.2627,26.1825,26.2448,96786.0
2020-05-19 14:00:00,29.45,29.58,29.4,29.57,114814.0,26.2359,26.3517,26.1914,26.3428,114814.0
2020-05-19 14:30:00,29.56,29.64,29.32,29.36,206091.0,26.3339,26.4052,26.1201,26.1557,206091.0
2020-05-19 15:00:00,29.33,29.53,29.31,29.33,242626.0,26.129,26.3072,26.1112,26.129,242626.0
2020-05-19 15:30:00,29.32,29.32,28.99,29.0,768518.0,26.1201,26.1201,25.8261,25.835,768518.0
2020-05-20 09:30:00,29.19,29.31,28.88,28.94,427969.0,26.0043,26.1112,25.7281,25.7816,427969.0
2020-05-20 10:00:00,28.94,29.01,28.76,28.8,1111670.0,25.7816,25.8439,25.6212,25.6569,1111670.0
2020-05-20 10:30:00,28.81,28.94,28.76,28.92,564663.0,25.6658,25.7816,25.6212,25.7638,564663.0
2020-05-20 11:00:00,28.93,29.12,28.79,29.08,664673.0,25.7727,25.9419,25.648,25.9063,664673.0
2020-05-20 11:30:00,29.08,29.12,28.85,28.99,367307.0,25.9063,25.9419,25.7014,25.8261,367307.0
2020-05-20 12:00:00,29.0,29.02,28.83,28.88,224002.0,25.835,25.8529,25.6836,25.7281,224002.0
2020-05-20 12:30:00,28.88,28.92,28.72,28.8,317122.0,25.7281,25.7638,25.5856,25.6569,317122.0
2020-05-20 13:00:00,28.8,28.81,28.66,28.67,262251.0,25.6569,25.6658,25.5321,25.5411,262251.0
2020-05-20 13:30:00,28.67,28.78,28.64,28.76,207194.0,25.5411,25.639,25.5143,25.6212,207194.0
2020-05-20 14:00:00,28.76,28.79,28.58,28.7,288665.0,25.6212,25.648,25.4609,25.5678,288665.0
2020-05-20 14:30:00,28.71,28.88,28.69,28.81,197011.0,25.5767,25.7281,25.5589,25.6658,197011.0
2020-05-20 15:00:00,28.81,28.82,28.62,28.78,359862.0,25.6658,25.6747,25.4965,25.639,359862.0
2020-05-20 15:30:00,28.78,28.79,28.63,28.74,656478.0,25.639,25.648,25.5054,25.6034,656478.0
2020-05-21 09:30:00,28.61,29.12,28.61,29.1,277142.0,25.4876,25.9419,25.4876,25.9241,277142.0
2020-05-21 10:00:00,29.1,29.13,28.92,28.94,253386.0,25.9241,25.9508,25.7638,25.7816,253386.0
2020-05-21 10:30:00,28.94,29.12,28.83,29.05,411875.0,25.7816,25.9419,25.6836,25.8796,411875.0
2020-05-21 11:00:00,29.05,29.1,28.93,29.04,472249.0,25.8796,25.9241,25.7727,25.8707,472249.0
2020-05-21 11:30:00,29.04,29.12,29.02,29.07,428321.0,25.8707,25.9419,25.8529,25.8974,428321.0
2020-05-21 12:00:00,29.07,29.31,29.06,29.25,480645.0,25.8974,26.1112,25.8885,26.0578,480645.0
2020-05-21 12:30:00,29.25,29.27,29.15,29.24,343052.0,26.0578,26.0756,25.9687,26.0488,343052.0
2020-05-21 13:00:00,29.24,29.33,29.15,29.21,271958.0,26.0488,26.129,25.9687,26.0221,271958.0
2020-05-21 13:30:00,29.21,29.26,29.17,29.21,130491.0,26.0221,26.0667,25.9865,26.0221,130491.0
2020-05-21 14:00:00,29.21,29.28,29.19,29.27,141272.0,26.0221,26.0845,26.0043,26.0756,141272.0
2020-05-21 14:30:00,29.27,29.29,29.15,29.2,629516.0,26.0756,26.0934,25.9687,26.0132,629516.0
2020-05-21 15:00:00,29.2,29.3,29.19,29.28,336764.0,26.0132,26.1023,26.0043,26.0845,336764.0
2020-05-21 15:30:00,29.27,29.54,29.23,29.41,1245172.0,26.0756,26.3161,26.0399,26.2003,1245172.0
2020-05-22 09:30:00,29.41,29.51,29.18,29.23,302094.0,26.2003,26.2894,25.9954,26.0399,302094.0
2020-05-22 10:00:00,29.23,29.31,29.08,29.26,178438.0,26.0399,26.1112,25.9063,26.0667,178438.0
2020-05-22 10:30:00,29.26,29.3,29.17,29.19,209143.0,26.0667,26.1023,25.9865,26.0043,209143.0
2020-05-22 11:00:00,29.18,29.33,29.18,29.27,195735.0,25.9954,26.129,25.9954,26.0756,195735.0
2020-05-22 11:30:00,29.28,29.33,29.23,29.33,107133.0,26.0845,26.129,26.0399,26.129,107133.0
2020-05-22 12:00:00,29.32,29.36,29.29,29.34,192873.0,26.1201,26.1557,26.0934,26.1379,192873.0
2020-05-22 12:30:00,29.34,29.41,29.33,29.37,101438.0,26.1379,26.2003,26.129,26.1647,101438.0
2020-05-22 13:00:00,29.38,29.43,29.36,29.4,101304.0,26.1736,26.2181,26.1557,26.1914,101304.0
2020-05-22 13:30:00,29.4,29.43,29.33,29.4,139466.0,26.1914,26.2181,26.129,26.1914,139466.0
2020-05-22 14:00:00,29.39,29.49,29.38,29.4,114206.0,26.1825,26.2716,26.1736,26.1914,114206.0
2020-05-22 14:30:00,29.4,29.43,29.35,29.43,205992.0,26.1914,26.2181,26.1468,26.2181,205992.0
2020-05-22 15:00:00,29.43,29.51,29.4,29.49,270316.0,26.2181,26.2894,26.1914,26.2716,270316.0
2020-05-22 15:30:00,29.49,29.56,29.45,29.53,669888.0,26.2716,26.3339,26.2359,26.3072,669888.0
2020-05-26 09:30:00,30.49,31.25,30.42,31.05,550416.0,27.1624,27.8395,27.1001,27.6613,550416.0
2020-05-26 10:00:00,31.04,31.15,30.87,31.06,203950.0,27.6524,27.7504,27.501,27.6702,203950.0
2020-05-26 10:30:00,31.07,31.15,31.03,31.09,156435.0,27.6791,27.7504,27.6435,27.6969,156435.0
2020-05-26 11:00:00,31.1,31.24,30.98,31.03,186962.0,27.7058,27.8306,27.5989,27.6435,186962.0
2020-05-26 11:30:00,31.03,31.1,30.96,31.09,230151.0,27.6435,27.7058,27.5811,27.6969,230151.0
2020-05-26 12:00:00,31.09,31.11,30.98,31.04,167401.0,27.6969,27.7148,27.5989,27.6524,167401.0
2020-05-26 12:30:00,31.04,31.37,31.02,31.36,212241.0,27.6524,27.9464,27.6346,27.9375,212241.0
2020-05-26 13:00:00,31.36,31.45,31.32,31.42,170681.0,27.9375,28.0177,27.9018,27.9909,170681.0
2020-05-26 13:30:00,31.42,31.48,31.4,31.44,188693.0,27.9909,28.0444,27.9731,28.0087,188693.0
2020-05-26 14:00:00,31.44,31.45,31.33,31.4,182198.0,28.0087,28.0177,27.9107,27.9731,182198.0
2020-05-26 14:30:00,31.41,31.44,31.3,31.38,194390.0,27.982,28.0087,27.884,27.9553,194390.0
2020-05-26 15:00:00,31.38,31.38,31.28,31.31,349202.0,27.9553,27.9553,27.8662,27.8929,349202.0
2020-05-26 15:30:00,31.32,31.34,31.02,31.06,952357.0,27.9018,27.9197,27.6346,27.6702,952357.0
2020-05-27 09:30:00,32.0,32.53,31.83,31.87,959178.0,28.5076,28.9798,28.3562,28.3918,959178.0
2020-05-27 10:00:00,31.88,31.93,31.75,31.85,487054.0,28.4007,28.4453,28.2849,28.374,487054.0
2020-05-27 10:30:00,31.85,31.85,31.66,31.81,609574.0,28.374,28.374,28.2047,28.3384,609574.0
2020-05-27 11:00:00,31.81,32.13,31.67,31.81,332304.0,28.3384,28.6234,28.2136,28.3384,332304.0
2020-05-27 11:30:00,31.8,31.84,31.65,31.71,251775.0,28.3295,28.3651,28.1958,28.2493,251775.0
2020-05-27 12:00:00,31.71,31.72,31.57,31.67,254412.0,28.2493,28.2582,28.1246,28.2136,254412.0
2020-05-27 12:30:00,31.67,31.71,31.6,31.7,310315.0,28.2136,28.2493,28.1513,28.2404,310315.0
2020-05-27 13:00:00,31.68,31.68,31.47,31.54,200616.0,28.2225,28.2225,28.0355,28.0978,200616.0
2020-05-27 13:30:00,31.54,31.64,31.5,31.59,178258.0,28.0978,28.1869,28.0622,28.1424,178258.0
2020-05-27 14:00:00,31.58,31.65,31.56,31.59,199100.0,28.1335,28.1958,28.1156,28.1424,199100.0
2020-05-27 14:30:00,31.59,31.61,31.52,31.58,197875.0,28.1424,28.1602,28.08,28.1335,197875.0
2020-05-27 15:00:00,31.58,31.71,31.49,31.69,303050.0,28.1335,28.2493,28.0533,28.2315,303050.0
2020-05-27 15:30:00,31.68,31.87,31.65,31.86,645817.0,28.2225,28.3918,28.1958,28.3829,645817.0
2020-05-28 09:30:00,32.2,32.3,31.36,31.68,413150.0,28.6858,28.7749,27.9375,28.2225,413150.0
2020-05-28 10:00:00,31.68,31.72,31.57,31.64,247784.0,28.2225,28.2582,28.1246,28.1869,247784.0
2020-05-28 10:30:00,31.65,31.76,31.61,31.74,193047.0,28.1958,28.2938,28.1602,28.276,193047.0
2020-05-28 11:00:00,31.74,31.88,31.69,31.8,187712.0,28.276,28.4007,28.2315,28.3295,187712.0
2020-05-28 11:30:00,31.81,31.84,31.74,31.77,212390.0,28.3384,28.3651,28.276,28.3027,212390.0
2020-05-28 12:00:00,31.77,31.81,31.76,31.76,211117.0,28.3027,28.3384,28.2938,28.2938,211117.0
2020-05-28 12:30:00,31.76,31.79,31.7,31.74,144665.0,28.2938,28.3205,28.2404,28.276,144665.0
2020-05-28 13:00:00,31.74,31.74,31.62,31.73,128904.0,28.276,28.276,28.1691,28.2671,128904.0
2020-05-28 13:30:00,31.72,31.92,31.7,31.92,363516.0,28.2582,28.4364,28.2404,28.4364,363516.0
2020-05-28 14:00:00,31.92,31.98,31.86,31.87,118660.0,28.4364,28.4898,28.3829,28.3918,118660.0
2020-05-28 14:30:00,31.88,31.89,31.74,31.86,147200.0,28.4007,28.4096,28.276,28.3829,147200.0
2020-05-28 15:00:00,31.86,31.92,31.67,31.71,224493.0,28.3829,28.4364,28.2136,28.2493,224493.0
2020-05-28 15:30:00,31.71,31.74,31.45,31.53,949692.0,28.2493,28.276,28.0177,28.0889,949692.0
2020-05-29 09:30:00,31.15,31.42,31.03,31.33,332974.0,27.7504,27.9909,27.6435,27.9107,332974.0
2020-05-29 10:00:00,31.34,31.65,31.26,31.41,262168.0,27.9197,28.1958,27.8484,27.982,262168.0
2020-05-29 10:30:00,31.44,31.55,31.4,31.45,403891.0,28.0087,28.1067,27.9731,28.0177,403891.0
2020-05-29 11:00:00,31.45,31.57,31.38,31.43,348285.0,28.0177,28.1246,27.9553,27.9998,348285.0
2020-05-29 11:30:00,31.43,31.55,31.35,31.37,233532.0,27.9998,28.1067,27.9286,27.9464,233532.0
2020-05-29 12:00:00,31.37,31.4,31.29,31.32,131722.0,27.9464,27.9731,27.8751,27.9018,131722.0
2020-05-29 12:30:00,31.32,31.48,31.2,31.43,479779.0,27.9018,28.0444,27.7949,27.9998,479779.0
2020-05-29 13:00:00,31.42,31.45,31.28,31.34,128411.0,27.9909,28.0177,27.8662,27.9197,128411.0
2020-05-29 13:30:00,31.34,31.35,31.26,31.27,230645.0,27.9197,27.9286,27.8484,27.8573,230645.0
2020-05-29 14:00:00,31.26,31.53,31.26,31.51,232380.0,27.8484,28.0889,27.8484,28.0711,232380.0
2020-05-29 14:30:00,31.51,31.6,31.16,31.6,373103.0,28.0711,28.1513,27.7593,28.1513,373103.0
2020-05-29 15:00:00,31.6,31.77,31.46,31.46,223671.0,28.1513,28.3027,28.0266,28.0266,223671.0
2020-05-29 15:30:00,31.46,31.52,31.14,31.41,821575.0,28.0266,28.08,27.7415,27.982,821575.0
2020-06-01 09:30:00,31.45,31.55,31.17,31.5,270925.0,28.0177,28.1067,27.7682,28.0622,270925.0
2020-06-01 10:00:00,31.49,31.85,31.43,31.79,118704.0,28.0533,28.374,27.9998,28.3205,118704.0
2020-06-01 10:30:00,31.78,31.82,31.56,31.6,135802.0,28.3116,28.3473,28.1156,28.1513,135802.0
2020-06-01 11:00:00,31.61,31.62,31.4,31.57,168751.0,28.1602,28.1691,27.9731,28.1246,168751.0
2020-06-01 11:30:00,31.57,31.6,31.48,31.54,113607.0,28.1246,28.1513,28.0444,28.0978,113607.0
2020-06-01 12:00:00,31.53,31.6,31.52,31.59,99092.0,28.0889,28.1513,28.08,28.1424,99092.0
2020-06-01 12:30:00,31.59,31.67,31.55,31.66,128762.0,28.1424,28.2136,28.1067,28.2047,128762.0
2020-06-01 13:00:00,31.67,31.71,31.63,31.7,88495.0,28.2136,28.2493,28.178,28.2404,88495.0
2020-06-01 13:30:00,31.7,31.79,31.66,31.69,141210.0,28.2404,28.3205,28.2047,28.2315,141210.0
2020-06-01 14:00:00,31.7,31.75,31.64,31.65,154375.0,28.2404,28.2849,28.1869,28.1958,154375.0
2020-06-01 14:30:00,31.65,31.76,31.64,31.73,128785.0,28.1958,28.2938,28.1869,28.2671,128785.0
2020-06-01 15:00:00,31.73,31.79,31.67,31.75,199699.0,28.2671,28.3205,28.2136,28.2849,199699.0
2020-06-01 15:30:00,31.75,31.81,31.7,31.77,473579.0,28.2849,28.3384,28.2404,28.3027,473579.0
2020-06-02 09:30:00,32.0,32.25,32.0,32.15,441707.0,28.5076,28.7303,28.5076,28.6413,441707.0
2020-06-02 10:00:00,32.15,32.3,32.1,32.29,321161.0,28.6413,28.7749,28.5967,28.766,321161.0
2020-06-02 10:30:00,32.29,32.32,32.05,32.11,349414.0,28.766,28.7927,28.5522,28.6056,349414.0
2020-06-02 11:00:00,32.12,32.26,32.07,32.23,194597.0,28.6145,28.7393,28.57,28.7125,194597.0
2020-06-02 11:30:00,32.23,32.34,32.2,32.27,197291.0,28.7125,28.8105,28.6858,28.7482,197291.0
2020-06-02 12:00:00,32.27,32.38,32.22,32.34,111598.0,28.7482,28.8462,28.7036,28.8105,111598.0
2020-06-02 12:30:00,32.34,32.36,32.25,32.27,155182.0,28.8105,28.8283,28.7303,28.7482,155182.0
2020-06-02 13:00:00,32.26,32.3,32.17,32.19,104224.0,28.7393,28.7749,28.6591,28.6769,104224.0
2020-06-02 13:30:00,32.18,32.26,32.15,32.23,154203.0,28.668,28.7393,28.6413,28.7125,154203.0
2020-06-02 14:00:00,32.23,32.3,32.16,32.18,208745.0,28.7125,28.7749,28.6502,28.668,208745.0
2020-06-02 14:30:00,32.18,32.24,32.1,32.23,167709.0,28.668,28.7214,28.5967,28.7125,167709.0
2020-06-02 15:00:00,32.23,32.27,32.18,32.26,334887.0,28.7125,28.7482,28.668,28.7393,334887.0
2020-06-02 15:30:00,32.27,32.34,32.2,32.33,803012.0,28.7482,28.8105,28.6858,28.8016,803012.0
2020-06-03 09:30:00,32.74,33.18,32.56,33.05,273045.0,29.1669,29.5588,29.0065,29.443,273045.0
2020-06-03 10:00:00,33.05,33.42,33.04,33.41,179579.0,29.443,29.7727,29.4341,29.7637,179579.0
2020-06-03 10:30:00,33.4,33.55,33.3,33.32,280846.0,29.7548,29.8885,29.6657,29.6836,280846.0
2020-06-03 11:00:00,33.32,33.46,33.29,33.41,163924.0,29.6836,29.8083,29.6568,29.7637,163924.0
2020-06-03 11:30:00,33.41,33.51,33.39,33.48,203601.0,29.7637,29.8528,29.7459,29.8261,203601.0
2020-06-03 12:00:00,33.48,33.55,33.4,33.47,134797.0,29.8261,29.8885,29.7548,29.8172,134797.0
2020-06-03 12:30:00,33.48,33.57,33.47,33.55,119326.0,29.8261,29.9063,29.8172,29.8885,119326.0
2020-06-03 13:00:00,33.56,33.64,33.52,33.53,140335.0,29.8974,29.9686,29.8617,29.8706,140335.0
2020-06-03 13:30:00,33.52,33.62,33.48,33.55,120492.0,29.8617,29.9508,29.8261,29.8885,120492.0
2020-06-03 14:00:00,33.54,33.67,33.53,33.64,116018.0,29.8796,29.9954,29.8706,29.9686,116018.0
2020-06-03 14:30:00,33.64,33.71,33.59,33.59,172725.0,29.9686,30.031,29.9241,29.9241,172725.0
2020-06-03 15:00:00,33.59,33.7,33.58,33.66,192334.0,29.9241,30.0221,29.9152,29.9865,192334.0
2020-06-03 15:30:00,33.66,33.72,33.53,33.57,512783.0,29.9865,30.0399,29.8706,29.9063,512783.0
2020-06-04 09:30:00,33.34,33.67,33.29,33.67,263749.0,29.7014,29.9954,29.6568,29.9954,263749.0
2020-06-04 10:00:00,33.66,33.86,33.62,33.84,245484.0,29.9865,30.1646,29.9508,30.1468,245484.0
2020-06-04 10:30:00,33.85,34.08,33.82,34.06,214057.0,30.1557,30.3606,30.129,30.3428,214057.0
2020-06-04 11:00:00,34.07,34.15,33.91,33.97,286943.0,30.3517,30.423,30.2092,30.2626,286943.0
2020-06-04 11:30:00,33.97,34.04,33.9,33.95,150499.0,30.2626,30.325,30.2003,30.2448,150499.0
2020-06-04 12:00:00,33.95,33.97,33.78,33.83,424784.0,30.2448,30.2626,30.0934,30.1379,424784.0
2020-06-04 12:30:00,33.82,33.88,33.77,33.85,287431.0,30.129,30.1824,30.0845,30.1557,287431.0
2020-06-04 13:00:00,33.85,33.94,33.81,33.92,138493.0,30.1557,30.2359,30.1201,30.2181,138493.0
2020-06-04 13:30:00,33.92,34.2,33.92,34.15,222462.0,30.2181,30.4675,30.2181,30.423,222462.0
2020-06-04 14:00:00,34.15,34.28,34.08,34.23,210050.0,30.423,30.5388,30.3606,30.4943,210050.0
2020-06-04 14:30:00,34.23,34.4,34.15,34.36,352595.0,30.4943,30.6457,30.423,30.6101,352595.0
2020-06-04 15:00:00,34.37,34.37,34.07,34.22,304878.0,30.619,30.619,30.3517,30.4853,304878.0
2020-06-04 15:30:00,34.22,34.48,34.21,34.41,1134666.0,30.4853,30.717,30.4764,30.6546,1134666.0
2020-06-05 09:30:00,35.72,36.28,35.58,35.6,390594.0,31.8216,32.3205,31.6969,31.7147,390594.0
2020-06-05 10:00:00,35.61,35.99,35.59,35.69,320213.0,31.7236,32.0622,31.7058,31.7949,320213.0
2020-06-05 10:30:00,35.69,36.07,35.56,36.03,214697.0,31.7949,32.1334,31.6791,32.0978,214697.0
2020-06-05 11:00:00,36.03,36.28,36.0,36.24,178112.0,32.0978,32.3205,32.0711,32.2849,178112.0
2020-06-05 11:30:00,36.24,36.45,36.21,36.42,317964.0,32.2849,32.472,32.2582,32.4452,317964.0
2020-06-05 12:00:00,36.43,36.46,36.27,36.36,406675.0,32.4542,32.4809,32.3116,32.3918,406675.0
2020-06-05 12:30:00,36.36,36.4,36.24,36.3,189348.0,32.3918,32.4274,32.2849,32.3383,189348.0
2020-06-05 13:00:00,36.3,36.38,36.23,36.32,179423.0,32.3383,32.4096,32.276,32.3562,179423.0
2020-06-05 13:30:00,36.33,36.34,36.11,36.15,159974.0,32.3651,32.374,32.1691,32.2047,159974.0
2020-06-05 14:00:00,36.16,36.25,36.0,36.06,232471.0,32.2136,32.2938,32.0711,32.1245,232471.0
2020-06-05 14:30:00,36.06,36.19,35.99,36.04,252267.0,32.1245,32.2403,32.0622,32.1067,252267.0
2020-06-05 15:00:00,36.05,36.12,35.93,36.03,285953.0,32.1156,32.178,32.0087,32.0978,285953.0
2020-06-05 15:30:00,36.04,36.13,35.92,36.04,1240360.0,32.1067,32.1869,31.9998,32.1067,1240360.0
2020-06-08 09:30:00,36.23,36.91,36.18,36.67,419819.0,32.276,32.8818,32.2314,32.668,419819.0
2020-06-08 10:00:00,36.68,36.73,36.46,36.51,238651.0,32.6769,32.7214,32.4809,32.5254,238651.0
2020-06-08 10:30:00,36.51,36.82,36.46,36.77,268756.0,32.5254,32.8016,32.4809,32.757,268756.0
2020-06-08 11:00:00,36.77,37.07,36.74,36.93,176230.0,32.757,33.0243,32.7303,32.8996,176230.0
2020-06-08 11:30:00,36.92,36.96,36.71,36.84,267702.0,32.8907,32.9263,32.7036,32.8194,267702.0
2020-06-08 12:00:00,36.85,36.94,36.8,36.81,195832.0,32.8283,32.9085,32.7838,32.7927,195832.0
2020-06-08 12:30:00,36.82,36.82,36.63,36.64,168128.0,32.8016,32.8016,32.6323,32.6412,168128.0
2020-06-08 13:00:00,36.64,36.74,36.64,36.69,189257.0,32.6412,32.7303,32.6412,32.6858,189257.0
2020-06-08 13:30:00,36.69,36.77,36.61,36.61,153452.0,32.6858,32.757,32.6145,32.6145,153452.0
2020-06-08 14:00:00,36.61,36.69,36.58,36.68,238583.0,32.6145,32.6858,32.5878,32.6769,238583.0
2020-06-08 14:30:00,36.68,36.74,36.62,36.65,257956.0,32.6769,32.7303,32.6234,32.6501,257956.0
2020-06-08 15:00:00,36.65,36.78,36.64,36.72,340617.0,32.6501,32.766,32.6412,32.7125,340617.0
2020-06-08 15:30:00,36.72,36.83,36.7,36.82,795223.0,32.7125,32.8105,32.6947,32.8016,795223.0
2020-06-09 09:30:00,36.08,36.27,35.7,35.73,356230.0,32.1423,32.3116,31.8038,31.8305,356230.0
2020-06-09 10:00:00,35.73,35.86,35.63,35.79,154877.0,31.8305,31.9464,31.7415,31.884,154877.0
2020-06-09 10:30:00,35.78,36.0,35.69,35.81,228200.0,31.8751,32.0711,31.7949,31.9018,228200.0
2020-06-09 11:00:00,35.79,35.89,35.72,35.81,206167.0,31.884,31.9731,31.8216,31.9018,206167.0
2020-06-09 11:30:00,35.81,35.84,35.66,35.68,212475.0,31.9018,31.9285,31.7682,31.786,212475.0
2020-06-09 12:00:00,35.68,35.71,35.63,35.7,161116.0,31.786,31.8127,31.7415,31.8038,161116.0
2020-06-09 12:30:00,35.7,35.74,35.49,35.63,258631.0,31.8038,31.8395,31.6167,31.7415,258631.0
2020-06-09 13:00:00,35.63,35.81,35.62,35.79,158085.0,31.7415,31.9018,31.7326,31.884,158085.0
2020-06-09 13:30:00,35.8,35.81,35.71,35.73,117591.0,31.8929,31.9018,31.8127,31.8305,117591.0
2020-06-09 14:00:00,35.74,35.74,35.59,35.64,174278.0,31.8395,31.8395,31.7058,31.7504,174278.0
2020-06-09 14:30:00,35.64,35.85,35.63,35.84,179660.0,31.7504,31.9374,31.7415,31.9285,179660.0
2020-06-09 15:00:00,35.83,36.02,35.78,36.02,214089.0,31.9196,32.0889,31.8751,32.0889,214089.0
2020-06-09 15:30:00,36.02,36.02,35.7,35.74,661245.0,32.0889,32.0889,31.8038,31.8395,661245.0
2020-06-10 09:30:00,35.5,35.5,34.66,34.84,293042.0,31.6256,31.6256,30.8773,31.0377,293042.0
2020-06-10 10:00:00,34.83,34.87,34.43,34.59,422121.0,31.0288,31.0644,30.6724,30.815,422121.0
2020-06-10 10:30:00,34.59,34.77,34.48,34.54,212688.0,30.815,30.9753,30.717,30.7704,212688.0
2020-06-10 11:00:00,34.53,34.7,34.51,34.64,156519.0,30.7615,30.913,30.7437,30.8595,156519.0
2020-06-10 11:30:00,34.64,34.78,34.5,34.75,211987.0,30.8595,30.9842,30.7348,30.9575,211987.0
2020-06-10 12:00:00,34.75,34.84,34.71,34.77,158050.0,30.9575,31.0377,30.9219,30.9753,158050.0
2020-06-10 12:30:00,34.77,34.78,34.58,34.7,123903.0,30.9753,30.9842,30.8061,30.913,123903.0
2020-06-10 13:00:00,34.69,34.84,34.63,34.77,148661.0,30.904,31.0377,30.8506,30.9753,148661.0
2020-06-10 13:30:00,34.76,34.8,34.7,34.73,96042.0,30.9664,31.002,30.913,30.9397,96042.0
2020-06-10 14:00:00,34.73,35.06,34.64,34.94,148935.0,30.9397,31.2337,30.8595,31.1268,148935.0
2020-06-10 14:30:00,34.94,34.94,34.39,34.45,256520.0,31.1268,31.1268,30.6368,30.6902,256520.0
2020-06-10 15:00:00,34.45,34.68,34.39,34.66,371501.0,30.6902,30.8951,30.6368,30.8773,371501.0
2020-06-10 15:30:00,34.67,34.68,34.43,34.43,1248060.0,30.8862,30.8951,30.6724,30.6724,1248060.0
2020-06-11 09:30:00,33.02,33.6,32.81,33.45,563058.0,29.4163,29.933,29.2292,29.7994,563058.0
2020-06-11 10:00:00,33.45,33.67,33.4,33.55,969148.0,29.7994,29.9954,29.7548,29.8885,969148.0
2020-06-11 10:30:00,33.54,33.67,33.23,33.48,704609.0,29.8796,29.9954,29.6034,29.8261,704609.0
2020-06-11 11:00:00,33.48,33.51,33.28,33.31,447445.0,29.8261,29.8528,29.6479,29.6747,447445.0
2020-06-11 11:30:00,33.3,33.47,33.3,33.43,687562.0,29.6657,29.8172,29.6657,29.7816,687562.0
2020-06-11 12:00:00,33.42,33.45,33.25,33.3,801398.0,29.7727,29.7994,29.6212,29.6657,801398.0
2020-06-11 12:30:00,33.29,33.52,33.29,33.48,517468.0,29.6568,29.8617,29.6568,29.8261,517468.0
2020-06-11 13:00:00,33.48,33.7,33.44,33.68,542790.0,29.8261,30.0221,29.7905,30.0043,542790.0
2020-06-11 13:30:00,33.68,33.77,33.65,33.71,634093.0,30.0043,30.0845,29.9776,30.031,634093.0
2020-06-11 14:00:00,33.71,33.77,33.56,33.72,631813.0,30.031,30.0845,29.8974,30.0399,631813.0
2020-06-11 14:30:00,33.72,33.72,33.48,33.55,959533.0,30.0399,30.0399,29.8261,29.8885,959533.0
2020-06-11 15:00:00,33.54,33.69,33.45,33.5,1019450.0,29.8796,30.0132,29.7994,29.8439,1019450.0
2020-06-11 15:30:00,33.49,33.69,33.42,33.62,2460737.0,29.835,30.0132,29.7727,29.9508,2460737.0
2020-06-12 09:30:00,34.86,35.06,34.32,34.4,678687.0,31.0555,31.2337,30.5744,30.6457,678687.0
2020-06-12 10:00:00,34.4,34.69,34.13,34.14,578622.0,30.6457,30.904,30.4052,30.4141,578622.0
2020-06-12 10:30:00,34.14,34.33,33.94,33.97,890471.0,30.4141,30.5833,30.2359,30.2626,890471.0
2020-06-12 11:00:00,33.98,34.1,33.71,34.01,841624.0,30.2715,30.3784,30.031,30.2983,841624.0
2020-06-12 11:30:00,34.01,34.44,33.98,34.44,450087.0,30.2983,30.6813,30.2715,30.6813,450087.0
2020-06-12 12:00:00,34.44,34.51,34.36,34.45,594571.0,30.6813,30.7437,30.6101,30.6902,594571.0
2020-06-12 12:30:00,34.44,34.49,34.3,34.44,704427.0,30.6813,30.7259,30.5566,30.6813,704427.0
2020-06-12 13:00:00,34.44,34.46,34.11,34.16,642312.0,30.6813,30.6991,30.3873,30.4319,642312.0
2020-06-12 13:30:00,34.16,34.21,33.7,33.7,719519.0,30.4319,30.4764,30.0221,30.0221,719519.0
2020-06-12 14:00:00,33.71,34.14,33.67,34.14,599479.0,30.031,30.4141,29.9954,30.4141,599479.0
2020-06-12 14:30:00,34.12,34.32,33.99,34.15,446363.0,30.3963,30.5744,30.2804,30.423,446363.0
2020-06-12 15:00:00,34.15,34.39,34.13,34.2,533074.0,30.423,30.6368,30.4052,30.4675,533074.0
2020-06-12 15:30:00,34.21,34.93,34.15,34.45,1323461.0,30.4764,31.1179,30.423,30.6902,1323461.0
2020-06-15 09:30:00,33.39,33.95,33.23,33.88,564530.0,29.7459,30.2448,29.6034,30.1824,564530.0
2020-06-15 10:00:00,33.87,34.15,33.77,33.96,379670.0,30.1735,30.423,30.0845,30.2537,379670.0
2020-06-15 10:30:00,33.96,34.43,33.95,34.32,367474.0,30.2537,30.6724,30.2448,30.5744,367474.0
2020-06-15 11:00:00,34.32,34.59,34.3,34.45,454270.0,30.5744,30.815,30.5566,30.6902,454270.0
2020-06-15 11:30:00,34.45,34.61,34.43,34.55,698651.0,30.6902,30.8328,30.6724,30.7793,698651.0
2020-06-15 12:00:00,34.54,34.82,34.51,34.77,250737.0,30.7704,31.0199,30.7437,30.9753,250737.0
2020-06-15 12:30:00,34.76,34.96,34.73,34.94,245824.0,30.9664,31.1446,30.9397,31.1268,245824.0
2020-06-15 13:00:00,34.94,35.19,34.93,35.05,299225.0,31.1268,31.3495,31.1179,31.2248,299225.0
2020-06-15 13:30:00,35.05,35.05,34.86,34.96,291545.0,31.2248,31.2248,31.0555,31.1446,291545.0
2020-06-15 14:00:00,34.96,35.5,34.96,35.43,277856.0,31.1446,31.6256,31.1446,31.5633,277856.0
2020-06-15 14:30:00,35.44,35.49,35.22,35.29,273182.0,31.5722,31.6167,31.3762,31.4386,273182.0
2020-06-15 15:00:00,35.28,35.43,35.11,35.12,338364.0,31.4297,31.5633,31.2782,31.2871,338364.0
2020-06-15 15:30:00,35.12,35.38,34.97,35.37,1130958.0,31.2871,31.5187,31.1535,31.5098,1130958.0
2020-06-16 09:30:00,36.6,36.9,36.25,36.42,603902.0,32.6056,32.8729,32.2938,32.4452,603902.0
2020-06-16 10:00:00,36.42,36.59,36.39,36.52,319815.0,32.4452,32.5967,32.4185,32.5343,319815.0
2020-06-16 10:30:00,36.52,36.55,35.4,35.45,492262.0,32.5343,32.5611,31.5366,31.5811,492262.0
2020-06-16 11:00:00,35.45,35.98,35.18,35.93,347363.0,31.5811,32.0533,31.3406,32.0087,347363.0
2020-06-16 11:30:00,35.93,36.05,35.71,35.74,262092.0,32.0087,32.1156,31.8127,31.8395,262092.0
2020-06-16 12:00:00,35.75,35.84,35.57,35.79,157439.0,31.8484,31.9285,31.688,31.884,157439.0
2020-06-16 12:30:00,35.79,35.99,35.7,35.77,142683.0,31.884,32.0622,31.8038,31.8662,142683.0
2020-06-16 13:00:00,35.77,35.99,35.77,35.86,181892.0,31.8662,32.0622,31.8662,31.9464,181892.0
2020-06-16 13:30:00,35.84,35.87,35.5,35.57,161959.0,31.9285,31.9553,31.6256,31.688,161959.0
2020-06-16 14:00:00,35.57,35.81,35.52,35.74,256724.0,31.688,31.9018,31.6435,31.8395,256724.0
2020-06-16 14:30:00,35.73,35.85,35.58,35.65,190861.0,31.8305,31.9374,31.6969,31.7593,190861.0
2020-06-16 15:00:00,35.66,35.67,35.25,35.4,245983.0,31.7682,31.7771,31.4029,31.5366,245983.0
2020-06-16 15:30:00,35.4,35.53,35.27,35.44,1031687.0,31.5366,31.6524,31.4207,31.5722,1031687.0
2020-06-17 09:30:00,35.36,35.52,34.94,35.05,287622.0,31.5009,31.6435,31.1268,31.2248,287622.0
2020-06-17 10:00:00,35.05,35.3,35.03,35.13,236887.0,31.2248,31.4475,31.2069,31.296,236887.0
2020-06-17 10:30:00,35.13,35.36,35.06,35.26,144878.0,31.296,31.5009,31.2337,31.4118,144878.0
2020-06-17 11:00:00,35.25,35.29,35.11,35.17,142254.0,31.4029,31.4386,31.2782,31.3317,142254.0
2020-06-17 11:30:00,35.18,35.38,35.15,35.28,136170.0,31.3406,31.5187,31.3138,31.4297,136170.0
2020-06-17 12:00:00,35.27,35.33,35.2,35.27,111043.0,31.4207,31.4742,31.3584,31.4207,111043.0
2020-06-17 12:30:00,35.26,35.39,35.18,35.23,96693.0,31.4118,31.5277,31.3406,31.3851,96693.0
2020-06-17 13:00:00,35.24,35.31,35.19,35.28,107872.0,31.394,31.4564,31.3495,31.4297,107872.0
2020-06-17 13:30:00,35.29,35.46,35.26,35.39,218036.0,31.4386,31.59,31.4118,31.5277,218036.0
2020-06-17 14:00:00,35.39,35.56,35.35,35.5,211742.0,31.5277,31.6791,31.492,31.6256,211742.0
2020-06-17 14:30:00,35.5,35.62,35.45,35.47,280855.0,31.6256,31.7326,31.5811,31.5989,280855.0
2020-06-17 15:00:00,35.47,35.48,35.28,35.33,283127.0,31.5989,31.6078,31.4297,31.4742,283127.0
2020-06-17 15:30:00,35.33,35.36,35.14,35.25,917984.0,31.4742,31.5009,31.3049,31.4029,917984.0
2020-06-18 09:30:00,35.01,35.22,34.94,35.12,182012.0,31.1891,31.3762,31.1268,31.2871,182012.0
2020-06-18 10:00:00,35.11,35.52,35.11,35.36,190698.0,31.2782,31.6435,31.2782,31.5009,190698.0
2020-06-18 10:30:00,35.36,35.5,35.17,35.38,188234.0,31.5009,31.6256,31.3317,31.5187,188234.0
2020-06-18 11:00:00,35.4,35.41,35.08,35.12,150469.0,31.5366,31.5455,31.2515,31.2871,150469.0
2020-06-18 11:30:00,35.13,35.21,34.97,35.01,107943.0,31.296,31.3673,31.1535,31.1891,107943.0
2020-06-18 12:00:00,35.01,35.07,34.93,35.02,120118.0,31.1891,31.2426,31.1179,31.198,120118.0
2020-06-18 12:30:00,35.01,35.01,34.85,34.89,169249.0,31.1891,31.1891,31.0466,31.0822,169249.0
2020-06-18 13:00:00,34.89,34.92,34.79,34.81,243944.0,31.0822,31.1089,30.9931,31.011,243944.0
2020-06-18 13:30:00,34.82,34.88,34.8,34.85,154920.0,31.0199,31.0733,31.002,31.0466,154920.0
2020-06-18 14:00:00,34.86,34.9,34.72,34.87,118418.0,31.0555,31.0911,30.9308,31.0644,118418.0
2020-06-18 14:30:00,34.87,34.91,34.67,34.68,205196.0,31.0644,31.1,30.8862,30.8951,205196.0
2020-06-18 15:00:00,34.68,34.68,34.55,34.63,202157.0,30.8951,30.8951,30.7793,30.8506,202157.0
2020-06-18 15:30:00,34.63,34.75,34.58,34.7,679463.0,30.8506,30.9575,30.8061,30.913,679463.0
2020-06-19 09:30:00,35.11,35.15,34.62,34.67,906667.0,31.5152,31.5511,31.0753,31.1202,906667.0
2020-06-19 10:00:00,34.67,34.93,34.61,34.64,213671.0,31.1202,31.3536,31.0664,31.0933,213671.0
2020-06-19 10:30:00,34.64,34.64,34.45,34.48,292115.0,31.0933,31.0933,30.9227,30.9497,292115.0
2020-06-19 11:00:00,34.48,34.57,34.38,34.47,320282.0,30.9497,31.0305,30.8599,30.9407,320282.0
2020-06-19 11:30:00,34.47,34.53,34.41,34.5,252903.0,30.9407,30.9946,30.8868,30.9676,252903.0
2020-06-19 12:00:00,34.5,34.5,33.96,34.13,229771.0,30.9676,30.9676,30.4829,30.6355,229771.0
2020-06-19 12:30:00,34.13,34.22,34.03,34.2,173485.0,30.6355,30.7163,30.5457,30.6983,173485.0
2020-06-19 13:00:00,34.2,34.21,33.94,33.98,168613.0,30.6983,30.7073,30.465,30.5009,168613.0
2020-06-19 13:30:00,33.98,34.07,33.88,33.89,168530.0,30.5009,30.5816,30.4111,30.4201,168530.0
2020-06-19 14:00:00,33.88,33.96,33.77,33.84,263862.0,30.4111,30.4829,30.3124,30.3752,263862.0
2020-06-19 14:30:00,33.84,34.13,33.8,34.11,314812.0,30.3752,30.6355,30.3393,30.6176,314812.0
2020-06-19 15:00:00,34.1,34.24,34.0,34.16,345158.0,30.6086,30.7342,30.5188,30.6624,345158.0
2020-06-19 15:30:00,34.17,34.39,34.14,34.32,1387305.0,30.6714,30.8689,30.6445,30.8061,1387305.0
2020-06-22 09:30:00,34.67,34.83,34.42,34.68,594064.0,31.1202,31.2638,30.8958,31.1292,594064.0
2020-06-22 10:00:00,34.67,34.91,34.61,34.84,232518.0,31.1202,31.3356,31.0664,31.2728,232518.0
2020-06-22 10:30:00,34.83,34.85,34.69,34.73,329109.0,31.2638,31.2818,31.1382,31.1741,329109.0
2020-06-22 11:00:00,34.72,34.86,34.66,34.83,225592.0,31.1651,31.2908,31.1112,31.2638,225592.0
2020-06-22 11:30:00,34.83,34.85,34.72,34.73,138340.0,31.2638,31.2818,31.1651,31.1741,138340.0
2020-06-22 12:00:00,34.74,34.96,34.74,34.89,146523.0,31.1831,31.3805,31.1831,31.3177,146523.0
2020-06-22 12:30:00,34.89,35.05,34.86,34.99,146297.0,31.3177,31.4613,31.2908,31.4075,146297.0
2020-06-22 13:00:00,35.0,35.05,34.92,34.94,110951.0,31.4164,31.4613,31.3446,31.3626,110951.0
2020-06-22 13:30:00,34.95,35.04,34.93,34.97,115405.0,31.3715,31.4523,31.3536,31.3895,115405.0
2020-06-22 14:00:00,34.97,35.02,34.91,35.0,255409.0,31.3895,31.4344,31.3356,31.4164,255409.0
2020-06-22 14:30:00,35.0,35.12,35.0,35.1,140878.0,31.4164,31.5241,31.4164,31.5062,140878.0
2020-06-22 15:00:00,35.11,35.11,34.85,34.95,315003.0,31.5152,31.5152,31.2818,31.3715,315003.0
2020-06-22 15:30:00,34.95,35.01,34.84,34.92,632124.0,31.3715,31.4254,31.2728,31.3446,632124.0
2020-06-23 09:30:00,35.45,35.45,35.01,35.1,280399.0,31.8204,31.8204,31.4254,31.5062,280399.0
2020-06-23 10:00:00,35.09,35.13,34.87,34.93,188489.0,31.4972,31.5331,31.2997,31.3536,188489.0
2020-06-23 10:30:00,34.93,34.93,34.55,34.64,176019.0,31.3536,31.3536,31.0125,31.0933,176019.0
2020-06-23 11:00:00,34.63,34.8,34.57,34.73,112931.0,31.0843,31.2369,31.0305,31.1741,112931.0
2020-06-23 11:30:00,34.73,34.85,34.7,34.83,281930.0,31.1741,31.2818,31.1471,31.2638,281930.0
2020-06-23 12:00:00,34.83,34.97,34.83,34.97,239720.0,31.2638,31.3895,31.2638,31.3895,239720.0
2020-06-23 12:30:00,34.97,35.06,34.97,35.0,195696.0,31.3895,31.4703,31.3895,31.4164,195696.0
2020-06-23 13:00:00,34.99,35.07,34.97,35.02,139522.0,31.4075,31.4793,31.3895,31.4344,139522.0
2020-06-23 13:30:00,35.03,35.11,34.99,35.06,143015.0,31.4434,31.5152,31.4075,31.4703,143015.0
2020-06-23 14:00:00,35.06,35.09,34.93,35.09,243853.0,31.4703,31.4972,31.3536,31.4972,243853.0
2020-06-23 14:30:00,35.09,35.16,35.02,35.11,208902.0,31.4972,31.56,31.4344,31.5152,208902.0
2020-06-23 15:00:00,35.11,35.12,34.95,34.99,328911.0,31.5152,31.5241,31.3715,31.4075,328911.0
2020-06-23 15:30:00,35.0,35.04,34.78,34.78,622443.0,31.4164,31.4523,31.219,31.219,622443.0
2020-06-24 09:30:00,34.45,34.61,34.14,34.19,225058.0,30.9227,31.0664,30.6445,30.6894,225058.0
2020-06-24 10:00:00,34.2,34.24,33.96,34.11,147534.0,30.6983,30.7342,30.4829,30.6176,147534.0
2020-06-24 10:30:00,34.1,34.13,33.81,33.88,201042.0,30.6086,30.6355,30.3483,30.4111,201042.0
2020-06-24 11:00:00,33.87,33.98,33.6,33.71,262077.0,30.4021,30.5009,30.1598,30.2585,262077.0
2020-06-24 11:30:00,33.71,33.73,33.4,33.53,181295.0,30.2585,30.2765,29.9802,30.0969,181295.0
2020-06-24 12:00:00,33.53,33.62,33.46,33.49,174893.0,30.0969,30.1777,30.0341,30.061,174893.0
2020-06-24 12:30:00,33.48,33.65,33.46,33.64,126322.0,30.0521,30.2047,30.0341,30.1957,126322.0
2020-06-24 13:00:00,33.63,33.65,33.42,33.46,161440.0,30.1867,30.2047,29.9982,30.0341,161440.0
2020-06-24 13:30:00,33.45,33.47,33.36,33.46,148748.0,30.0251,30.0431,29.9443,30.0341,148748.0
2020-06-24 14:00:00,33.45,33.59,33.36,33.52,191633.0,30.0251,30.1508,29.9443,30.088,191633.0
2020-06-24 14:30:00,33.52,33.58,33.43,33.46,222516.0,30.088,30.1418,30.0072,30.0341,222516.0
2020-06-24 15:00:00,33.47,33.59,33.45,33.45,299846.0,30.0431,30.1508,30.0251,30.0251,299846.0
2020-06-24 15:30:00,33.45,33.5,33.21,33.29,1161823.0,30.0251,30.07,29.8097,29.8815,1161823.0
2020-06-25 09:30:00,33.18,33.18,32.84,33.01,234274.0,29.7828,29.7828,29.4776,29.6302,234274.0
2020-06-25 10:00:00,33.01,33.46,33.0,33.37,324095.0,29.6302,30.0341,29.6212,29.9533,324095.0
2020-06-25 10:30:00,33.37,33.47,33.0,33.07,268926.0,29.9533,30.0431,29.6212,29.684,268926.0
2020-06-25 11:00:00,33.06,33.14,32.86,32.88,229234.0,29.6751,29.7469,29.4955,29.5135,229234.0
2020-06-25 11:30:00,32.88,32.98,32.7,32.96,242656.0,29.5135,29.6033,29.3519,29.5853,242656.0
2020-06-25 12:00:00,32.96,33.07,32.94,33.02,129307.0,29.5853,29.684,29.5673,29.6392,129307.0
2020-06-25 12:30:00,33.02,33.12,32.98,33.0,140267.0,29.6392,29.7289,29.6033,29.6212,140267.0
2020-06-25 13:00:00,33.01,33.07,32.96,33.01,107158.0,29.6302,29.684,29.5853,29.6302,107158.0
2020-06-25 13:30:00,33.0,33.06,32.95,32.96,92436.0,29.6212,29.6751,29.5763,29.5853,92436.0
2020-06-25 14:00:00,32.97,33.12,32.93,33.1,162511.0,29.5943,29.7289,29.5584,29.711,162511.0
2020-06-25 14:30:00,33.09,33.18,33.05,33.1,161364.0,29.702,29.7828,29.6661,29.711,161364.0
2020-06-25 15:00:00,33.1,33.43,33.09,33.41,204866.0,29.711,30.0072,29.702,29.9892,204866.0
2020-06-25 15:30:00,33.4,33.49,33.27,33.45,662001.0,29.9802,30.061,29.8636,30.0251,662001.0
2020-06-26 09:30:00,33.25,33.39,33.15,33.27,165673.0,29.8456,29.9713,29.7558,29.8636,165673.0
2020-06-26 10:00:00,33.27,33.4,33.06,33.11,126157.0,29.8636,29.9802,29.6751,29.7199,126157.0
2020-06-26 10:30:00,33.1,33.13,32.93,32.99,134076.0,29.711,29.7379,29.5584,29.6122,134076.0
2020-06-26 11:00:00,32.99,33.14,32.97,33.05,124478.0,29.6122,29.7469,29.5943,29.6661,124478.0
2020-06-26 11:30:00,33.06,33.1,32.85,32.95,193022.0,29.6751,29.711,29.4866,29.5763,193022.0
2020-06-26 12:00:00,32.96,33.08,32.89,33.07,123128.0,29.5853,29.693,29.5225,29.684,123128.0
2020-06-26 12:30:00,33.06,33.14,32.97,33.01,136407.0,29.6751,29.7469,29.5943,29.6302,136407.0
2020-06-26 13:00:00,33.0,33.06,32.92,32.98,124744.0,29.6212,29.6751,29.5494,29.6033,124744.0
2020-06-26 13:30:00,32.98,33.08,32.96,33.02,89776.0,29.6033,29.693,29.5853,29.6392,89776.0
2020-06-26 14:00:00,33.02,33.05,32.88,32.89,127855.0,29.6392,29.6661,29.5135,29.5225,127855.0
2020-06-26 14:30:00,32.9,32.95,32.8,32.9,232200.0,29.5314,29.5763,29.4417,29.5314,232200.0
2020-06-26 15:00:00,32.9,32.96,32.83,32.9,257637.0,29.5314,29.5853,29.4686,29.5314,257637.0
2020-06-26 15:30:00,32.89,33.45,32.83,33.36,2371859.0,29.5225,30.0251,29.4686,29.9443,2371859.0
2020-06-29 09:30:00,33.44,33.89,33.12,33.34,320368.0,30.0162,30.4201,29.7289,29.9264,320368.0
2020-06-29 10:00:00,33.36,33.63,33.35,33.63,229235.0,29.9443,30.1867,29.9354,30.1867,229235.0
2020-06-29 10:30:00,33.63,33.92,33.63,33.74,235248.0,30.1867,30.447,30.1867,30.2854,235248.0
2020-06-29 11:00:00,33.74,33.8,33.6,33.7,207199.0,30.2854,30.3393,30.1598,30.2495,207199.0
2020-06-29 11:30:00,33.71,33.73,33.56,33.58,191219.0,30.2585,30.2765,30.1239,30.1418,191219.0
2020-06-29 12:00:00,33.58,33.8,33.57,33.76,270039.0,30.1418,30.3393,30.1328,30.3034,270039.0
2020-06-29 12:30:00,33.76,33.84,33.6,33.62,195841.0,30.3034,30.3752,30.1598,30.1777,195841.0
2020-06-29 13:00:00,33.62,33.7,33.58,33.7,151073.0,30.1777,30.2495,30.1418,30.2495,151073.0
2020-06-29 13:30:00,33.71,33.75,33.59,33.66,245830.0,30.2585,30.2944,30.1508,30.2136,245830.0
2020-06-29 14:00:00,33.66,33.68,33.57,33.59,319947.0,30.2136,30.2316,30.1328,30.1508,319947.0
2020-06-29 14:30:00,33.6,33.79,33.59,33.67,367992.0,30.1598,30.3303,30.1508,30.2226,367992.0
2020-06-29 15:00:00,33.67,33.78,33.58,33.72,432245.0,30.2226,30.3213,30.1418,30.2675,432245.0
2020-06-29 15:30:00,33.73,33.83,33.66,33.83,846710.0,30.2765,30.3662,30.2136,30.3662,846710.0
2020-06-30 09:30:00,33.64,33.93,33.56,33.75,217310.0,30.1957,30.456,30.1239,30.2944,217310.0
2020-06-30 10:00:00,33.76,33.9,33.74,33.87,115085.0,30.3034,30.4291,30.2854,30.4021,115085.0
2020-06-30 10:30:00,33.88,34.09,33.79,34.08,125549.0,30.4111,30.5996,30.3303,30.5906,125549.0
2020-06-30 11:00:00,34.09,34.19,34.06,34.15,118395.0,30.5996,30.6894,30.5727,30.6535,118395.0
2020-06-30 11:30:00,34.15,34.16,33.91,33.96,263762.0,30.6535,30.6624,30.438,30.4829,263762.0
2020-06-30 12:00:00,33.96,34.05,33.96,34.0,138943.0,30.4829,30.5637,30.4829,30.5188,138943.0
2020-06-30 12:30:00,33.99,34.01,33.84,33.85,175946.0,30.5098,30.5278,30.3752,30.3842,175946.0
2020-06-30 13:00:00,33.86,33.9,33.82,33.86,196784.0,30.3932,30.4291,30.3572,30.3932,196784.0
2020-06-30 13:30:00,33.87,33.89,33.71,33.84,135068.0,30.4021,30.4201,30.2585,30.3752,135068.0
2020-06-30 14:00:00,33.84,33.94,33.81,33.93,172890.0,30.3752,30.465,30.3483,30.456,172890.0
2020-06-30 14:30:00,33.92,34.04,33.88,33.98,257362.0,30.447,30.5547,30.4111,30.5009,257362.0
2020-06-30 15:00:00,33.99,34.14,33.94,34.09,195914.0,30.5098,30.6445,30.465,30.5996,195914.0
2020-06-30 15:30:00,34.09,34.31,34.06,34.14,690393.0,30.5996,30.7971,30.5727,30.6445,690393.0
2020-07-01 09:30:00,34.24,34.58,34.06,34.16,459080.0,30.7342,31.0394,30.5727,30.6624,459080.0
2020-07-01 10:00:00,34.17,34.35,34.1,34.14,320725.0,30.6714,30.833,30.6086,30.6445,320725.0
2020-07-01 10:30:00,34.14,34.2,34.0,34.09,281655.0,30.6445,30.6983,30.5188,30.5996,281655.0
2020-07-01 11:00:00,34.09,34.1,33.88,33.91,313008.0,30.5996,30.6086,30.4111,30.438,313008.0
2020-07-01 11:30:00,33.91,34.13,33.91,34.11,164722.0,30.438,30.6355,30.438,30.6176,164722.0
2020-07-01 12:00:00,34.11,34.33,34.09,34.29,158373.0,30.6176,30.815,30.5996,30.7791,158373.0
2020-07-01 12:30:00,34.29,34.45,34.18,34.21,362753.0,30.7791,30.9227,30.6804,30.7073,362753.0
2020-07-01 13:00:00,34.22,34.23,34.15,34.18,124603.0,30.7163,30.7253,30.6535,30.6804,124603.0
2020-07-01 13:30:00,34.17,34.18,34.05,34.09,106736.0,30.6714,30.6804,30.5637,30.5996,106736.0
2020-07-01 14:00:00,34.09,34.22,34.09,34.17,202444.0,30.5996,30.7163,30.5996,30.6714,202444.0
2020-07-01 14:30:00,34.18,34.21,34.12,34.21,174728.0,30.6804,30.7073,30.6265,30.7073,174728.0
2020-07-01 15:00:00,34.2,34.26,34.13,34.18,280607.0,30.6983,30.7522,30.6355,30.6804,280607.0
2020-07-01 15:30:00,34.18,34.2,33.83,33.88,831776.0,30.6804,30.6983,30.3662,30.4111,831776.0
2020-07-02 09:30:00,34.43,35.02,34.35,34.94,344174.0,30.9048,31.4344,30.833,31.3626,344174.0
2020-07-02 10:00:00,34.94,34.96,34.72,34.74,205722.0,31.3626,31.3805,31.1651,31.1831,205722.0
2020-07-02 10:30:00,34.73,34.76,34.43,34.45,180903.0,31.1741,31.201,30.9048,30.9227,180903.0
2020-07-02 11:00:00,34.46,34.69,34.37,34.67,220802.0,30.9317,31.1382,30.8509,31.1202,220802.0
2020-07-02 11:30:00,34.68,34.76,34.64,34.69,124155.0,31.1292,31.201,31.0933,31.1382,124155.0
2020-07-02 12:00:00,34.7,34.7,34.58,34.65,123944.0,31.1471,31.1471,31.0394,31.1023,123944.0
2020-07-02 12:30:00,34.65,34.66,34.51,34.55,139861.0,31.1023,31.1112,30.9766,31.0125,139861.0
2020-07-02 13:00:00,34.55,34.61,34.5,34.59,149558.0,31.0125,31.0664,30.9676,31.0484,149558.0
2020-07-02 13:30:00,34.59,34.75,34.58,34.65,155475.0,31.0484,31.192,31.0394,31.1023,155475.0
2020-07-02 14:00:00,34.65,34.69,34.52,34.57,141515.0,31.1023,31.1382,30.9856,31.0305,141515.0
2020-07-02 14:30:00,34.58,34.64,34.53,34.54,162902.0,31.0394,31.0933,30.9946,31.0035,162902.0
2020-07-02 15:00:00,34.54,34.54,34.38,34.4,192371.0,31.0035,31.0035,30.8599,30.8779,192371.0
2020-07-02 15:30:00,34.39,34.42,34.25,34.34,580449.0,30.8689,30.8958,30.7432,30.824,580449.0
2020-07-06 09:30:00,34.88,35.07,34.73,34.93,327998.0,31.3087,31.4793,31.1741,31.3536,327998.0
2020-07-06 10:00:00,34.93,35.05,34.54,34.65,197467.0,31.3536,31.4613,31.0035,31.1023,197467.0
2020-07-06 10:30:00,34.65,34.77,34.6,34.76,139758.0,31.1023,31.21,31.0574,31.201,139758.0
2020-07-06 11:00:00,34.75,34.81,34.69,34.77,190475.0,31.192,31.2459,31.1382,31.21,190475.0
2020-07-06 11:30:00,34.76,34.81,34.71,34.72,187097.0,31.201,31.2459,31.1561,31.1651,187097.0
2020-07-06 12:00:00,34.72,34.8,34.69,34.78,153093.0,31.1651,31.2369,31.1382,31.219,153093.0
2020-07-06 12:30:00,34.78,34.79,34.68,34.72,116660.0,31.219,31.2279,31.1292,31.1651,116660.0
2020-07-06 13:00:00,34.72,34.75,34.64,34.73,123324.0,31.1651,31.192,31.0933,31.1741,123324.0
2020-07-06 13:30:00,34.74,34.86,34.72,34.84,97769.0,31.1831,31.2908,31.1651,31.2728,97769.0
2020-07-06 14:00:00,34.83,34.86,34.78,34.8,115430.0,31.2638,31.2908,31.219,31.2369,115430.0
2020-07-06 14:30:00,34.8,34.8,34.68,34.69,128393.0,31.2369,31.2369,31.1292,31.1382,128393.0
2020-07-06 15:00:00,34.69,34.8,34.68,34.73,148278.0,31.1382,31.2369,31.1292,31.1741,148278.0
2020-07-06 15:30:00,34.73,34.78,34.65,34.73,459595.0,31.1741,31.219,31.1023,31.1741,459595.0
2020-07-07 09:30:00,34.42,34.62,34.21,34.36,330628.0,30.8958,31.0753,30.7073,30.842,330628.0
2020-07-07 10:00:00,34.36,34.48,34.25,34.27,303912.0,30.842,30.9497,30.7432,30.7612,303912.0
2020-07-07 10:30:00,34.27,34.31,34.15,34.26,244132.0,30.7612,30.7971,30.6535,30.7522,244132.0
2020-07-07 11:00:00,34.27,34.34,34.22,34.29,290232.0,30.7612,30.824,30.7163,30.7791,290232.0
2020-07-07 11:30:00,34.29,34.38,34.25,34.34,473902.0,30.7791,30.8599,30.7432,30.824,473902.0
2020-07-07 12:00:00,34.35,34.39,34.32,34.39,180569.0,30.833,30.8689,30.8061,30.8689,180569.0
2020-07-07 12:30:00,34.38,34.41,34.33,34.37,122821.0,30.8599,30.8868,30.815,30.8509,122821.0
2020-07-07 13:00:00,34.38,34.39,34.33,34.38,126737.0,30.8599,30.8689,30.815,30.8599,126737.0
2020-07-07 13:30:00,34.37,34.48,34.33,34.45,206613.0,30.8509,30.9497,30.815,30.9227,206613.0
2020-07-07 14:00:00,34.45,34.51,34.39,34.43,165571.0,30.9227,30.9766,30.8689,30.9048,165571.0
2020-07-07 14:30:00,34.43,34.43,34.32,34.36,139977.0,30.9048,30.9048,30.8061,30.842,139977.0
2020-07-07 15:00:00,34.36,34.38,34.28,34.33,166924.0,30.842,30.8599,30.7701,30.815,166924.0
2020-07-07 15:30:00,34.34,34.35,34.16,34.25,655313.0,30.824,30.833,30.6624,30.7432,655313.0
2020-07-08 09:30:00,34.27,34.48,34.18,34.45,232063.0,30.7612,30.9497,30.6804,30.9227,232063.0
2020-07-08 10:00:00,34.45,34.53,34.31,34.32,209723.0,30.9227,30.9946,30.7971,30.8061,209723.0
2020-07-08 10:30:00,34.31,34.33,34.15,34.19,150970.0,30.7971,30.815,30.6535,30.6894,150970.0
2020-07-08 11:00:00,34.19,34.19,33.98,34.08,170712.0,30.6894,30.6894,30.5009,30.5906,170712.0
2020-07-08 11:30:00,34.08,34.15,34.04,34.11,133809.0,30.5906,30.6535,30.5547,30.6176,133809.0
2020-07-08 12:00:00,34.12,34.19,34.04,34.16,133314.0,30.6265,30.6894,30.5547,30.6624,133314.0
2020-07-08 12:30:00,34.16,34.18,34.1,34.13,95617.0,30.6624,30.6804,30.6086,30.6355,95617.0
2020-07-08 13:00:00,34.13,34.13,33.97,34.01,133071.0,30.6355,30.6355,30.4919,30.5278,133071.0
2020-07-08 13:30:00,34.01,34.04,33.97,33.98,279483.0,30.5278,30.5547,30.4919,30.5009,279483.0
2020-07-08 14:00:00,33.98,34.09,33.97,34.04,252221.0,30.5009,30.5996,30.4919,30.5547,252221.0
2020-07-08 14:30:00,34.03,34.06,33.93,33.98,216247.0,30.5457,30.5727,30.456,30.5009,216247.0
2020-07-08 15:00:00,33.99,34.27,33.98,34.2,252213.0,30.5098,30.7612,30.5009,30.6983,252213.0
2020-07-08 15:30:00,34.2,34.26,34.15,34.16,663455.0,30.6983,30.7522,30.6535,30.6624,663455.0
2020-07-09 09:30:00,34.17,34.28,33.92,34.05,200473.0,30.6714,30.7701,30.447,30.5637,200473.0
2020-07-09 10:00:00,34.05,34.1,33.75,33.87,159941.0,30.5637,30.6086,30.2944,30.4021,159941.0
2020-07-09 10:30:00,33.87,33.88,33.52,33.55,169931.0,30.4021,30.4111,30.088,30.1149,169931.0
2020-07-09 11:00:00,33.55,33.67,33.42,33.51,251041.0,30.1149,30.2226,29.9982,30.079,251041.0
2020-07-09 11:30:00,33.51,33.52,33.33,33.5,184041.0,30.079,30.088,29.9174,30.07,184041.0
2020-07-09 12:00:00,33.5,33.65,33.48,33.51,173990.0,30.07,30.2047,30.0521,30.079,173990.0
2020-07-09 12:30:00,33.51,33.52,33.42,33.44,218698.0,30.079,30.088,29.9982,30.0162,218698.0
2020-07-09 13:00:00,33.43,33.66,33.4,33.64,170955.0,30.0072,30.2136,29.9802,30.1957,170955.0
2020-07-09 13:30:00,33.65,33.73,33.51,33.52,190718.0,30.2047,30.2765,30.079,30.088,190718.0
2020-07-09 14:00:00,33.52,33.74,33.5,33.7,175463.0,30.088,30.2854,30.07,30.2495,175463.0
2020-07-09 14:30:00,33.7,33.72,33.6,33.69,202081.0,30.2495,30.2675,30.1598,30.2406,202081.0
2020-07-09 15:00:00,33.69,33.74,33.52,33.52,291581.0,30.2406,30.2854,30.088,30.088,291581.0
2020-07-09 15:30:00,33.51,33.52,33.34,33.38,1056093.0,30.079,30.088,29.9264,29.9623,1056093.0
2020-07-10 09:30:00,33.46,33.75,33.31,33.7,373397.0,30.0341,30.2944,29.8995,30.2495,373397.0
2020-07-10 10:00:00,33.69,33.7,33.42,33.57,254009.0,30.2406,30.2495,29.9982,30.1328,254009.0
2020-07-10 10:30:00,33.56,33.85,33.54,33.78,298187.0,30.1239,30.3842,30.1059,30.3213,298187.0
2020-07-10 11:00:00,33.77,33.83,33.67,33.77,220177.0,30.3124,30.3662,30.2226,30.3124,220177.0
2020-07-10 11:30:00,33.76,33.78,33.62,33.67,236844.0,30.3034,30.3213,30.1777,30.2226,236844.0
2020-07-10 12:00:00,33.68,33.76,33.6,33.61,260867.0,30.2316,30.3034,30.1598,30.1687,260867.0
2020-07-10 12:30:00,33.61,33.66,33.55,33.63,220231.0,30.1687,30.2136,30.1149,30.1867,220231.0
2020-07-10 13:00:00,33.63,33.63,33.51,33.55,172445.0,30.1867,30.1867,30.079,30.1149,172445.0
2020-07-10 13:30:00,33.55,33.73,33.55,33.7,209965.0,30.1149,30.2765,30.1149,30.2495,209965.0
2020-07-10 14:00:00,33.69,33.73,33.58,33.59,226060.0,30.2406,30.2765,30.1418,30.1508,226060.0
2020-07-10 14:30:00,33.59,33.73,33.58,33.65,381933.0,30.1508,30.2765,30.1418,30.2047,381933.0
2020-07-10 15:00:00,33.65,33.78,33.61,33.77,319593.0,30.2047,30.3213,30.1687,30.3124,319593.0
2020-07-10 15:30:00,33.77,33.88,33.72,33.86,699578.0,30.3124,30.4111,30.2675,30.3932,699578.0
2020-07-13 09:30:00,34.11,34.56,34.1,34.12,491443.0,30.6176,31.0215,30.6086,30.6265,491443.0
2020-07-13 10:00:00,34.11,34.28,33.93,34.27,184794.0,30.6176,30.7701,30.456,30.7612,184794.0
2020-07-13 10:30:00,34.27,34.33,34.13,34.33,183000.0,30.7612,30.815,30.6355,30.815,183000.0
2020-07-13 11:00:00,34.32,34.41,34.25,34.4,148919.0,30.8061,30.8868,30.7432,30.8779,148919.0
2020-07-13 11:30:00,34.4,34.41,34.23,34.26,217960.0,30.8779,30.8868,30.7253,30.7522,217960.0
2020-07-13 12:00:00,34.26,34.27,34.13,34.18,337775.0,30.7522,30.7612,30.6355,30.6804,337775.0
2020-07-13 12:30:00,34.18,34.4,34.17,34.39,466840.0,30.6804,30.8779,30.6714,30.8689,466840.0
2020-07-13 13:00:00,34.39,34.44,34.28,34.37,598650.0,30.8689,30.9138,30.7701,30.8509,598650.0
2020-07-13 13:30:00,34.38,34.5,34.36,34.4,244153.0,30.8599,30.9676,30.842,30.8779,244153.0
2020-07-13 14:00:00,34.4,34.42,34.31,34.34,240746.0,30.8779,30.8958,30.7971,30.824,240746.0
2020-07-13 14:30:00,34.34,34.45,34.25,34.4,284537.0,30.824,30.9227,30.7432,30.8779,284537.0
2020-07-13 15:00:00,34.4,34.4,34.17,34.18,327983.0,30.8779,30.8779,30.6714,30.6804,327983.0
2020-07-13 15:30:00,34.18,34.2,33.94,34.0,754977.0,30.6804,30.6983,30.465,30.5188,754977.0
2020-07-14 09:30:00,34.0,34.1,33.54,34.1,634534.0,30.5188,30.6086,30.1059,30.6086,634534.0
2020-07-14 10:00:00,34.09,34.38,34.06,34.35,351753.0,30.5996,30.8599,30.5727,30.833,351753.0
2020-07-14 10:30:00,34.35,34.46,34.29,34.42,424416.0,30.833,30.9317,30.7791,30.8958,424416.0
2020-07-14 11:00:00,34.43,34.69,34.39,34.43,413071.0,30.9048,31.1382,30.8689,30.9048,413071.0
2020-07-14 11:30:00,34.42,34.6,34.41,34.57,324870.0,30.8958,31.0574,30.8868,31.0305,324870.0
2020-07-14 12:00:00,34.57,34.62,34.51,34.53,213847.0,31.0305,31.0753,30.9766,30.9946,213847.0
2020-07-14 12:30:00,34.54,34.56,34.45,34.52,288469.0,31.0035,31.0215,30.9227,30.9856,288469.0
2020-07-14 13:00:00,34.52,34.54,34.38,34.42,208097.0,30.9856,31.0035,30.8599,30.8958,208097.0
2020-07-14 13:30:00,34.41,34.62,34.36,34.54,354496.0,30.8868,31.0753,30.842,31.0035,354496.0
2020-07-14 14:00:00,34.55,34.69,34.49,34.54,264819.0,31.0125,31.1382,30.9586,31.0035,264819.0
2020-07-14 14:30:00,34.55,34.82,34.54,34.81,232681.0,31.0125,31.2549,31.0035,31.2459,232681.0
2020-07-14 15:00:00,34.81,34.84,34.69,34.82,393318.0,31.2459,31.2728,31.1382,31.2549,393318.0
2020-07-14 15:30:00,34.82,34.98,34.82,34.96,690855.0,31.2549,31.3985,31.2549,31.3805,690855.0
2020-07-15 09:30:00,35.73,35.99,35.64,35.97,474783.0,32.0717,32.3051,31.9909,32.2871,474783.0
2020-07-15 10:00:00,35.97,36.13,35.81,36.12,510674.0,32.2871,32.4307,32.1435,32.4218,510674.0
2020-07-15 10:30:00,36.12,36.49,36.11,36.45,519331.0,32.4218,32.7539,32.4128,32.718,519331.0
2020-07-15 11:00:00,36.47,36.55,36.28,36.43,574427.0,32.7359,32.8077,32.5654,32.7,574427.0
2020-07-15 11:30:00,36.43,36.43,36.22,36.24,445808.0,32.7,32.7,32.5115,32.5295,445808.0
2020-07-15 12:00:00,36.24,36.47,36.15,36.44,449492.0,32.5295,32.7359,32.4487,32.709,449492.0
2020-07-15 12:30:00,36.44,36.48,36.36,36.43,398189.0,32.709,32.7449,32.6372,32.7,398189.0
2020-07-15 13:00:00,36.43,36.55,36.39,36.54,271174.0,32.7,32.8077,32.6641,32.7988,271174.0
2020-07-15 13:30:00,36.53,36.63,36.53,36.63,262481.0,32.7898,32.8795,32.7898,32.8795,262481.0
2020-07-15 14:00:00,36.63,36.72,36.58,36.63,470792.0,32.8795,32.9603,32.8347,32.8795,470792.0
2020-07-15 14:30:00,36.62,36.71,36.55,36.55,287698.0,32.8706,32.9513,32.8077,32.8077,287698.0
2020-07-15 15:00:00,36.54,36.57,36.4,36.48,411194.0,32.7988,32.8257,32.6731,32.7449,411194.0
2020-07-15 15:30:00,36.48,36.66,36.44,36.44,940720.0,32.7449,32.9065,32.709,32.709,940720.0
2020-07-16 09:30:00,36.4,36.67,36.07,36.52,436540.0,32.6731,32.9154,32.3769,32.7808,436540.0
2020-07-16 10:00:00,36.53,36.86,36.53,36.82,212794.0,32.7898,33.086,32.7898,33.0501,212794.0
2020-07-16 10:30:00,36.82,37.1,36.79,37.09,360871.0,33.0501,33.3014,33.0232,33.2924,360871.0
2020-07-16 11:00:00,37.09,37.57,37.07,37.52,1022466.0,33.2924,33.7233,33.2745,33.6784,1022466.0
2020-07-16 11:30:00,37.52,37.53,37.29,37.3,403732.0,33.6784,33.6874,33.472,33.4809,403732.0
2020-07-16 12:00:00,37.3,37.4,37.19,37.37,346124.0,33.4809,33.5707,33.3822,33.5438,346124.0
2020-07-16 12:30:00,37.38,37.39,37.19,37.21,273729.0,33.5527,33.5617,33.3822,33.4002,273729.0
2020-07-16 13:00:00,37.21,37.32,37.2,37.29,186048.0,33.4002,33.4989,33.3912,33.472,186048.0
2020-07-16 13:30:00,37.29,37.3,37.16,37.19,285111.0,33.472,33.4809,33.3553,33.3822,285111.0
2020-07-16 14:00:00,37.19,37.22,37.11,37.15,335011.0,33.3822,33.4091,33.3104,33.3463,335011.0
2020-07-16 14:30:00,37.15,37.19,37.02,37.11,354083.0,33.3463,33.3822,33.2296,33.3104,354083.0
2020-07-16 15:00:00,37.12,37.31,37.09,37.3,540550.0,33.3194,33.4899,33.2924,33.4809,540550.0
2020-07-16 15:30:00,37.29,37.29,37.1,37.17,969836.0,33.472,33.472,33.3014,33.3642,969836.0
2020-07-17 09:30:00,37.23,37.4,37.08,37.18,500729.0,33.4181,33.5707,33.2835,33.3732,500729.0
2020-07-17 10:00:00,37.17,37.29,37.01,37.05,302171.0,33.3642,33.472,33.2206,33.2565,302171.0
2020-07-17 10:30:00,37.05,37.09,36.95,36.99,171549.0,33.2565,33.2924,33.1668,33.2027,171549.0
2020-07-17 11:00:00,37.0,37.13,36.98,37.04,276394.0,33.2117,33.3283,33.1937,33.2476,276394.0
2020-07-17 11:30:00,37.04,37.28,37.03,37.27,145398.0,33.2476,33.463,33.2386,33.454,145398.0
2020-07-17 12:00:00,37.28,37.34,37.25,37.32,157993.0,33.463,33.5168,33.4361,33.4989,157993.0
2020-07-17 12:30:00,37.32,37.46,37.31,37.38,253339.0,33.4989,33.6246,33.4899,33.5527,253339.0
2020-07-17 13:00:00,37.38,37.42,37.35,37.38,319802.0,33.5527,33.5887,33.5258,33.5527,319802.0
2020-07-17 13:30:00,37.39,37.49,37.34,37.46,298037.0,33.5617,33.6515,33.5168,33.6246,298037.0
2020-07-17 14:00:00,37.45,37.6,37.45,37.6,293364.0,33.6156,33.7502,33.6156,33.7502,293364.0
2020-07-17 14:30:00,37.6,37.65,37.53,37.56,465095.0,33.7502,33.7951,33.6874,33.7143,465095.0
2020-07-17 15:00:00,37.55,37.72,37.51,37.69,472008.0,33.7053,33.8579,33.6694,33.831,472008.0
2020-07-17 15:30:00,37.69,37.7,37.51,37.67,1360305.0,33.831,33.84,33.6694,33.8131,1360305.0
2020-07-20 09:30:00,37.44,37.85,37.28,37.36,460876.0,33.6066,33.9746,33.463,33.5348,460876.0
2020-07-20 10:00:00,37.36,37.44,37.13,37.23,320435.0,33.5348,33.6066,33.3283,33.4181,320435.0
2020-07-20 10:30:00,37.23,37.31,37.12,37.15,257141.0,33.4181,33.4899,33.3194,33.3463,257141.0
2020-07-20 11:00:00,37.16,37.24,37.14,37.14,158550.0,33.3553,33.4271,33.3373,33.3373,158550.0
2020-07-20 11:30:00,37.14,37.22,36.99,37.02,160337.0,33.3373,33.4091,33.2027,33.2296,160337.0
2020-07-20 12:00:00,37.01,37.07,36.92,36.95,177959.0,33.2206,33.2745,33.1398,33.1668,177959.0
2020-07-20 12:30:00,36.94,37.03,36.9,37.02,172372.0,33.1578,33.2386,33.1219,33.2296,172372.0
2020-07-20 13:00:00,37.01,37.01,36.85,36.89,134667.0,33.2206,33.2206,33.077,33.1129,134667.0
2020-07-20 13:30:00,36.89,37.07,36.87,37.01,145839.0,33.1129,33.2745,33.095,33.2206,145839.0
2020-07-20 14:00:00,37.02,37.03,36.84,36.89,160889.0,33.2296,33.2386,33.068,33.1129,160889.0
2020-07-20 14:30:00,36.89,36.98,36.88,36.91,188131.0,33.1129,33.1937,33.1039,33.1309,188131.0
2020-07-20 15:00:00,36.91,36.96,36.82,36.91,236755.0,33.1309,33.1757,33.0501,33.1309,236755.0
2020-07-20 15:30:00,36.91,36.97,36.79,36.8,525345.0,33.1309,33.1847,33.0232,33.0321,525345.0
2020-07-21 09:30:00,36.85,37.11,36.73,37.02,307709.0,33.077,33.3104,32.9693,33.2296,307709.0
2020-07-21 10:00:00,37.03,37.05,36.58,36.67,358526.0,33.2386,33.2565,32.8347,32.9154,358526.0
2020-07-21 10:30:00,36.67,36.94,36.63,36.85,207776.0,32.9154,33.1578,32.8795,33.077,207776.0
2020-07-21 11:00:00,36.86,36.94,36.82,36.88,212895.0,33.086,33.1578,33.0501,33.1039,212895.0
2020-07-21 11:30:00,36.88,36.93,36.79,36.91,159839.0,33.1039,33.1488,33.0232,33.1309,159839.0
2020-07-21 12:00:00,36.91,36.97,36.86,36.93,152146.0,33.1309,33.1847,33.086,33.1488,152146.0
2020-07-21 12:30:00,36.94,37.02,36.87,36.92,136107.0,33.1578,33.2296,33.095,33.1398,136107.0
2020-07-21 13:00:00,36.93,36.95,36.8,36.83,175837.0,33.1488,33.1668,33.0321,33.0591,175837.0
2020-07-21 13:30:00,36.83,36.86,36.7,36.75,455854.0,33.0591,33.086,32.9424,32.9873,455854.0
2020-07-21 14:00:00,36.75,36.79,36.72,36.77,152819.0,32.9873,33.0232,32.9603,33.0052,152819.0
2020-07-21 14:30:00,36.76,36.84,36.75,36.8,153476.0,32.9962,33.068,32.9873,33.0321,153476.0
2020-07-21 15:00:00,36.79,36.8,36.55,36.68,373729.0,33.0232,33.0321,32.8077,32.9244,373729.0
2020-07-21 15:30:00,36.68,36.71,36.58,36.71,575262.0,32.9244,32.9513,32.8347,32.9513,575262.0
2020-07-22 09:30:00,36.47,36.95,36.41,36.84,221465.0,32.7359,33.1668,32.6821,33.068,221465.0
2020-07-22 10:00:00,36.84,37.0,36.75,36.93,200460.0,33.068,33.2117,32.9873,33.1488,200460.0
2020-07-22 10:30:00,36.93,37.16,36.93,37.1,164115.0,33.1488,33.3553,33.1488,33.3014,164115.0
2020-07-22 11:00:00,37.09,37.13,37.01,37.04,127952.0,33.2924,33.3283,33.2206,33.2476,127952.0
2020-07-22 11:30:00,37.04,37.05,36.96,36.97,132842.0,33.2476,33.2565,33.1757,33.1847,132842.0
2020-07-22 12:00:00,36.98,37.06,36.96,36.97,141212.0,33.1937,33.2655,33.1757,33.1847,141212.0
2020-07-22 12:30:00,36.98,37.06,36.97,37.02,103697.0,33.1937,33.2655,33.1847,33.2296,103697.0
2020-07-22 13:00:00,37.02,37.03,36.97,36.98,99405.0,33.2296,33.2386,33.1847,33.1937,99405.0
2020-07-22 13:30:00,36.98,37.01,36.9,36.91,141746.0,33.1937,33.2206,33.1219,33.1309,141746.0
2020-07-22 14:00:00,36.9,36.98,36.89,36.97,104696.0,33.1219,33.1937,33.1129,33.1847,104696.0
2020-07-22 14:30:00,36.96,37.01,36.91,37.0,123320.0,33.1757,33.2206,33.1309,33.2117,123320.0
2020-07-22 15:00:00,37.0,37.13,36.98,37.09,220345.0,33.2117,33.3283,33.1937,33.2924,220345.0
2020-07-22 15:30:00,37.1,37.11,37.01,37.04,673724.0,33.3014,33.3104,33.2206,33.2476,673724.0
2020-07-23 09:30:00,37.07,37.33,37.06,37.23,300585.0,33.2745,33.5079,33.2655,33.4181,300585.0
2020-07-23 10:00:00,37.24,37.25,36.97,37.09,283306.0,33.4271,33.4361,33.1847,33.2924,283306.0
2020-07-23 10:30:00,37.1,37.26,37.05,37.21,153000.0,33.3014,33.445,33.2565,33.4002,153000.0
2020-07-23 11:00:00,37.22,37.36,37.18,37.32,199497.0,33.4091,33.5348,33.3732,33.4989,199497.0
2020-07-23 11:30:00,37.32,37.4,37.29,37.37,302304.0,33.4989,33.5707,33.472,33.5438,302304.0
2020-07-23 12:00:00,37.37,37.58,37.34,37.55,251351.0,33.5438,33.7323,33.5168,33.7053,251351.0
2020-07-23 12:30:00,37.55,37.64,37.49,37.52,188783.0,33.7053,33.7861,33.6515,33.6784,188783.0
2020-07-23 13:00:00,37.52,37.62,37.5,37.59,114981.0,33.6784,33.7682,33.6605,33.7412,114981.0
2020-07-23 13:30:00,37.6,37.6,37.38,37.43,161376.0,33.7502,33.7502,33.5527,33.5976,161376.0
2020-07-23 14:00:00,37.42,37.43,37.27,37.39,212207.0,33.5887,33.5976,33.454,33.5617,212207.0
2020-07-23 14:30:00,37.38,37.52,37.33,37.47,277956.0,33.5527,33.6784,33.5079,33.6335,277956.0
2020-07-23 15:00:00,37.47,37.49,37.37,37.45,325087.0,33.6335,33.6515,33.5438,33.6156,325087.0
2020-07-23 15:30:00,37.45,37.45,37.28,37.35,896781.0,33.6156,33.6156,33.463,33.5258,896781.0
2020-07-24 09:30:00,37.34,37.43,37.2,37.24,263886.0,33.5168,33.5976,33.3912,33.4271,263886.0
2020-07-24 10:00:00,37.24,37.36,37.14,37.22,156434.0,33.4271,33.5348,33.3373,33.4091,156434.0
2020-07-24 10:30:00,37.23,37.31,37.12,37.2,237282.0,33.4181,33.4899,33.3194,33.3912,237282.0
2020-07-24 11:00:00,37.2,37.3,37.06,37.08,138373.0,33.3912,33.4809,33.2655,33.2835,138373.0
2020-07-24 11:30:00,37.07,37.1,36.95,36.97,113574.0,33.2745,33.3014,33.1668,33.1847,113574.0
2020-07-24 12:00:00,36.98,37.02,36.89,36.9,153834.0,33.1937,33.2296,33.1129,33.1219,153834.0
2020-07-24 12:30:00,36.89,36.97,36.89,36.97,110101.0,33.1129,33.1847,33.1129,33.1847,110101.0
2020-07-24 13:00:00,36.96,36.99,36.91,36.95,120002.0,33.1757,33.2027,33.1309,33.1668,120002.0
2020-07-24 13:30:00,36.94,36.98,36.89,36.95,107795.0,33.1578,33.1937,33.1129,33.1668,107795.0
2020-07-24 14:00:00,36.95,37.01,36.92,36.98,120694.0,33.1668,33.2206,33.1398,33.1937,120694.0
2020-07-24 14:30:00,36.97,36.99,36.91,36.93,170182.0,33.1847,33.2027,33.1309,33.1488,170182.0
2020-07-24 15:00:00,36.92,36.94,36.77,36.8,339189.0,33.1398,33.1578,33.0052,33.0321,339189.0
2020-07-24 15:30:00,36.8,36.84,36.7,36.79,859604.0,33.0321,33.068,32.9424,33.0232,859604.0
2020-07-27 09:30:00,36.72,36.86,36.5,36.82,247307.0,32.9603,33.086,32.7628,33.0501,247307.0
2020-07-27 10:00:00,36.82,36.95,36.73,36.93,133440.0,33.0501,33.1668,32.9693,33.1488,133440.0
2020-07-27 10:30:00,36.92,36.95,36.84,36.94,115331.0,33.1398,33.1668,33.068,33.1578,115331.0
2020-07-27 11:00:00,36.94,37.11,36.93,37.07,292363.0,33.1578,33.3104,33.1488,33.2745,292363.0
2020-07-27 11:30:00,37.06,37.19,37.05,37.13,148978.0,33.2655,33.3822,33.2565,33.3283,148978.0
2020-07-27 12:00:00,37.13,37.17,37.1,37.15,117224.0,33.3283,33.3642,33.3014,33.3463,117224.0
2020-07-27 12:30:00,37.15,37.17,37.09,37.09,143957.0,33.3463,33.3642,33.2924,33.2924,143957.0
2020-07-27 13:00:00,37.1,37.15,37.08,37.15,77775.0,33.3014,33.3463,33.2835,33.3463,77775.0
2020-07-27 13:30:00,37.15,37.21,37.13,37.13,91419.0,33.3463,33.4002,33.3283,33.3283,91419.0
2020-07-27 14:00:00,37.14,37.15,37.04,37.08,146018.0,33.3373,33.3463,33.2476,33.2835,146018.0
2020-07-27 14:30:00,37.08,37.09,36.97,36.98,122929.0,33.2835,33.2924,33.1847,33.1937,122929.0
2020-07-27 15:00:00,36.98,37.02,36.95,37.01,206615.0,33.1937,33.2296,33.1668,33.2206,206615.0
2020-07-27 15:30:00,37.01,37.08,37.0,37.07,519421.0,33.2206,33.2835,33.2117,33.2745,519421.0
2020-07-28 09:30:00,36.92,37.15,36.78,36.97,228613.0,33.1398,33.3463,33.0142,33.1847,228613.0
2020-07-28 10:00:00,36.96,37.05,36.93,36.97,145415.0,33.1757,33.2565,33.1488,33.1847,145415.0
2020-07-28 10:30:00,36.97,36.98,36.83,36.9,114421.0,33.1847,33.1937,33.0591,33.1219,114421.0
2020-07-28 11:00:00,36.9,36.98,36.81,36.94,117478.0,33.1219,33.1937,33.0411,33.1578,117478.0
2020-07-28 11:30:00,36.94,36.98,36.84,36.87,126846.0,33.1578,33.1937,33.068,33.095,126846.0
2020-07-28 12:00:00,36.87,36.9,36.78,36.8,114940.0,33.095,33.1219,33.0142,33.0321,114940.0
2020-07-28 12:30:00,36.8,36.82,36.69,36.77,104199.0,33.0321,33.0501,32.9334,33.0052,104199.0
2020-07-28 13:00:00,36.76,36.77,36.69,36.72,92870.0,32.9962,33.0052,32.9334,32.9603,92870.0
2020-07-28 13:30:00,36.73,36.86,36.72,36.85,158322.0,32.9693,33.086,32.9603,33.077,158322.0
2020-07-28 14:00:00,36.84,36.91,36.79,36.83,147302.0,33.068,33.1309,33.0232,33.0591,147302.0
2020-07-28 14:30:00,36.83,36.84,36.76,36.79,215491.0,33.0591,33.068,32.9962,33.0232,215491.0
2020-07-28 15:00:00,36.79,36.84,36.77,36.77,203058.0,33.0232,33.068,33.0052,33.0052,203058.0
2020-07-28 15:30:00,36.77,36.81,36.53,36.58,592796.0,33.0052,33.0411,32.7898,32.8347,592796.0
2020-07-29 09:30:00,36.64,37.12,36.56,36.92,266706.0,32.8885,33.3194,32.8167,33.1398,266706.0
2020-07-29 10:00:00,36.92,37.45,36.91,37.38,502299.0,33.1398,33.6156,33.1309,33.5527,502299.0
2020-07-29 10:30:00,37.38,37.49,37.22,37.46,299915.0,33.5527,33.6515,33.4091,33.6246,299915.0
2020-07-29 11:00:00,37.45,37.6,37.4,37.54,174817.0,33.6156,33.7502,33.5707,33.6964,174817.0
2020-07-29 11:30:00,37.55,37.64,37.46,37.52,130689.0,33.7053,33.7861,33.6246,33.6784,130689.0
2020-07-29 12:00:00,37.52,37.66,37.52,37.62,134779.0,33.6784,33.8041,33.6784,33.7682,134779.0
2020-07-29 12:30:00,37.62,37.85,37.61,37.79,345992.0,33.7682,33.9746,33.7592,33.9208,345992.0
2020-07-29 13:00:00,37.8,37.8,37.73,37.76,155970.0,33.9297,33.9297,33.8669,33.8938,155970.0
2020-07-29 13:30:00,37.76,37.88,37.76,37.82,153794.0,33.8938,34.0016,33.8938,33.9477,153794.0
2020-07-29 14:00:00,37.82,37.99,37.81,37.94,368164.0,33.9477,34.1003,33.9387,34.0554,368164.0
2020-07-29 14:30:00,37.95,38.09,37.94,38.08,342142.0,34.0644,34.1901,34.0554,34.1811,342142.0
2020-07-29 15:00:00,38.08,38.28,38.01,38.08,648834.0,34.1811,34.3606,34.1182,34.1811,648834.0
2020-07-29 15:30:00,38.08,38.18,37.97,37.99,1138577.0,34.1811,34.2708,34.0823,34.1003,1138577.0
2020-07-30 09:30:00,37.33,37.43,37.16,37.19,287162.0,33.5079,33.5976,33.3553,33.3822,287162.0
2020-07-30 10:00:00,37.19,37.31,37.02,37.08,289749.0,33.3822,33.4899,33.2296,33.2835,289749.0
2020-07-30 10:30:00,37.09,37.14,36.84,36.97,180482.0,33.2924,33.3373,33.068,33.1847,180482.0
2020-07-30 11:00:00,36.96,37.39,36.94,37.27,152036.0,33.1757,33.5617,33.1578,33.454,152036.0
2020-07-30 11:30:00,37.28,37.34,37.24,37.28,80804.0,33.463,33.5168,33.4271,33.463,80804.0
2020-07-30 12:00:00,37.28,37.32,37.14,37.15,159825.0,33.463,33.4989,33.3373,33.3463,159825.0
2020-07-30 12:30:00,37.15,37.28,37.12,37.27,119753.0,33.3463,33.463,33.3194,33.454,119753.0
2020-07-30 13:00:00,37.26,37.43,37.26,37.33,135671.0,33.445,33.5976,33.445,33.5079,135671.0
2020-07-30 13:30:00,37.33,37.5,37.26,37.41,356888.0,33.5079,33.6605,33.445,33.5797,356888.0
2020-07-30 14:00:00,37.41,37.44,37.35,37.39,181684.0,33.5797,33.6066,33.5258,33.5617,181684.0
2020-07-30 14:30:00,37.39,37.42,37.33,37.37,253106.0,33.5617,33.5887,33.5079,33.5438,253106.0
2020-07-30 15:00:00,37.37,37.4,37.31,37.39,420714.0,33.5438,33.5707,33.4899,33.5617,420714.0
2020-07-30 15:30:00,37.4,37.4,37.2,37.25,790539.0,33.5707,33.5707,33.3912,33.4361,790539.0
2020-07-31 09:30:00,39.12,39.95,38.69,38.85,1105241.0,35.1146,35.8596,34.7286,34.8722,1105241.0
2020-07-31 10:00:00,38.86,39.2,38.64,38.87,786176.0,34.8812,35.1864,34.6837,34.8902,786176.0
2020-07-31 10:30:00,38.84,39.07,38.17,38.33,549536.0,34.8633,35.0697,34.2619,34.4055,549536.0
2020-07-31 11:00:00,38.33,38.85,38.14,38.84,397148.0,34.4055,34.8722,34.2349,34.8633,397148.0
2020-07-31 11:30:00,38.84,38.97,38.34,38.49,314708.0,34.8633,34.9799,34.4145,34.5491,314708.0
2020-07-31 12:00:00,38.49,38.49,38.21,38.38,167736.0,34.5491,34.5491,34.2978,34.4504,167736.0
2020-07-31 12:30:00,38.38,38.38,38.11,38.17,208966.0,34.4504,34.4504,34.208,34.2619,208966.0
2020-07-31 13:00:00,38.16,38.49,38.11,38.47,230612.0,34.2529,34.5491,34.208,34.5311,230612.0
2020-07-31 13:30:00,38.48,38.51,38.21,38.22,384531.0,34.5401,34.567,34.2978,34.3067,384531.0
2020-07-31 14:00:00,38.22,38.5,38.22,38.45,313627.0,34.3067,34.5581,34.3067,34.5132,313627.0
2020-07-31 14:30:00,38.45,38.67,38.44,38.64,469477.0,34.5132,34.7107,34.5042,34.6837,469477.0
2020-07-31 15:00:00,38.62,38.71,38.49,38.51,440786.0,34.6658,34.7466,34.5491,34.567,440786.0
2020-07-31 15:30:00,38.51,38.6,38.35,38.48,1349555.0,34.567,34.6478,34.4234,34.5401,1349555.0
2020-08-03 09:30:00,38.58,38.92,38.31,38.6,756312.0,34.6299,34.9351,34.3875,34.6478,756312.0
2020-08-03 10:00:00,38.59,38.74,38.5,38.59,334642.0,34.6389,34.7735,34.5581,34.6389,334642.0
2020-08-03 10:30:00,38.59,38.66,38.39,38.45,328055.0,34.6389,34.7017,34.4593,34.5132,328055.0
2020-08-03 11:00:00,38.46,38.61,38.35,38.52,277453.0,34.5222,34.6568,34.4234,34.576,277453.0
2020-08-03 11:30:00,38.53,38.82,38.52,38.65,671970.0,34.585,34.8453,34.576,34.6927,671970.0
2020-08-03 12:00:00,38.65,38.78,38.56,38.62,218813.0,34.6927,34.8094,34.6119,34.6658,218813.0
2020-08-03 12:30:00,38.61,38.81,38.6,38.8,176869.0,34.6568,34.8363,34.6478,34.8274,176869.0
2020-08-03 13:00:00,38.81,38.95,38.81,38.88,500159.0,34.8363,34.962,34.8363,34.8992,500159.0
2020-08-03 13:30:00,38.88,39.01,38.62,38.98,621531.0,34.8992,35.0159,34.6658,34.9889,621531.0
2020-08-03 14:00:00,38.98,39.05,38.91,39.02,249337.0,34.9889,35.0518,34.9261,35.0248,249337.0
2020-08-03 14:30:00,39.02,39.15,39.02,39.12,420098.0,35.0248,35.1415,35.0248,35.1146,420098.0
2020-08-03 15:00:00,39.11,39.15,39.04,39.09,372334.0,35.1056,35.1415,35.0428,35.0877,372334.0
2020-08-03 15:30:00,39.09,39.11,38.9,38.92,1259897.0,35.0877,35.1056,34.9171,34.9351,1259897.0
2020-08-04 09:30:00,38.59,38.78,37.96,37.97,506046.0,34.6389,34.8094,34.0734,34.0823,506046.0
2020-08-04 10:00:00,37.97,38.09,37.9,37.93,241475.0,34.0823,34.1901,34.0195,34.0464,241475.0
2020-08-04 10:30:00,37.92,38.27,37.82,38.25,400875.0,34.0375,34.3516,33.9477,34.3337,400875.0
2020-08-04 11:00:00,38.25,38.27,38.13,38.25,196380.0,34.3337,34.3516,34.226,34.3337,196380.0
2020-08-04 11:30:00,38.25,38.25,38.16,38.2,130512.0,34.3337,34.3337,34.2529,34.2888,130512.0
2020-08-04 12:00:00,38.2,38.27,38.19,38.24,141578.0,34.2888,34.3516,34.2798,34.3247,141578.0
2020-08-04 12:30:00,38.24,38.35,38.23,38.3,145851.0,34.3247,34.4234,34.3157,34.3785,145851.0
2020-08-04 13:00:00,38.3,38.37,38.25,38.35,161445.0,34.3785,34.4414,34.3337,34.4234,161445.0
2020-08-04 13:30:00,38.35,38.36,38.25,38.34,198476.0,34.4234,34.4324,34.3337,34.4145,198476.0
2020-08-04 14:00:00,38.34,38.39,38.24,38.25,197516.0,34.4145,34.4593,34.3247,34.3337,197516.0
2020-08-04 14:30:00,38.25,38.3,38.19,38.3,185465.0,34.3337,34.3785,34.2798,34.3785,185465.0
2020-08-04 15:00:00,38.3,38.5,38.29,38.47,332357.0,34.3785,34.5581,34.3696,34.5311,332357.0
2020-08-04 15:30:00,38.48,38.49,38.29,38.38,944804.0,34.5401,34.5491,34.3696,34.4504,944804.0
2020-08-05 09:30:00,38.3,38.63,38.07,38.18,357091.0,34.3785,34.6748,34.1721,34.2708,357091.0
2020-08-05 10:00:00,38.19,38.38,38.18,38.22,295321.0,34.2798,34.4504,34.2708,34.3067,295321.0
2020-08-05 10:30:00,38.22,38.36,38.17,38.23,235642.0,34.3067,34.4324,34.2619,34.3157,235642.0
2020-08-05 11:00:00,38.23,38.34,38.17,38.21,317878.0,34.3157,34.4145,34.2619,34.2978,317878.0
2020-08-05 11:30:00,38.22,38.31,38.19,38.25,161284.0,34.3067,34.3875,34.2798,34.3337,161284.0
2020-08-05 12:00:00,38.25,38.27,38.11,38.15,220870.0,34.3337,34.3516,34.208,34.2439,220870.0
2020-08-05 12:30:00,38.14,38.19,38.1,38.18,136597.0,34.2349,34.2798,34.199,34.2708,136597.0
2020-08-05 13:00:00,38.17,38.24,38.11,38.2,127448.0,34.2619,34.3247,34.208,34.2888,127448.0
2020-08-05 13:30:00,38.2,38.33,38.17,38.33,147959.0,34.2888,34.4055,34.2619,34.4055,147959.0
2020-08-05 14:00:00,38.33,38.46,38.3,38.45,142711.0,34.4055,34.5222,34.3785,34.5132,142711.0
2020-08-05 14:30:00,38.46,38.48,38.33,38.33,155665.0,34.5222,34.5401,34.4055,34.4055,155665.0
2020-08-05 15:00:00,38.34,38.46,38.32,38.37,303101.0,34.4145,34.5222,34.3965,34.4414,303101.0
2020-08-05 15:30:00,38.36,38.46,38.29,38.34,476019.0,34.4324,34.5222,34.3696,34.4145,476019.0
2020-08-06 09:30:00,38.14,38.58,38.14,38.58,223652.0,34.2349,34.6299,34.2349,34.6299,223652.0
2020-08-06 10:00:00,38.58,38.61,38.46,38.55,173796.0,34.6299,34.6568,34.5222,34.603,173796.0
2020-08-06 10:30:00,38.54,38.58,38.36,38.4,133186.0,34.594,34.6299,34.4324,34.4683,133186.0
2020-08-06 11:00:00,38.4,38.45,38.32,38.36,136208.0,34.4683,34.5132,34.3965,34.4324,136208.0
2020-08-06 11:30:00,38.35,38.4,38.28,38.34,97310.0,34.4234,34.4683,34.3606,34.4145,97310.0
2020-08-06 12:00:00,38.34,38.39,38.28,38.38,136605.0,34.4145,34.4593,34.3606,34.4504,136605.0
2020-08-06 12:30:00,38.38,38.42,38.29,38.33,88713.0,34.4504,34.4863,34.3696,34.4055,88713.0
2020-08-06 13:00:00,38.33,38.38,38.31,38.34,87291.0,34.4055,34.4504,34.3875,34.4145,87291.0
2020-08-06 13:30:00,38.34,38.34,38.29,38.32,80725.0,34.4145,34.4145,34.3696,34.3965,80725.0
2020-08-06 14:00:00,38.32,38.42,38.32,38.41,102280.0,34.3965,34.4863,34.3965,34.4773,102280.0
2020-08-06 14:30:00,38.41,38.43,38.34,38.37,121135.0,34.4773,34.4952,34.4145,34.4414,121135.0
2020-08-06 15:00:00,38.37,38.43,38.31,38.42,249553.0,34.4414,34.4952,34.3875,34.4863,249553.0
2020-08-06 15:30:00,38.42,38.48,38.32,38.39,400678.0,34.4863,34.5401,34.3965,34.4593,400678.0
2020-08-07 09:30:00,38.41,38.68,38.34,38.57,224075.0,34.4773,34.7196,34.4145,34.6209,224075.0
2020-08-07 10:00:00,38.55,38.66,38.53,38.61,94553.0,34.603,34.7017,34.585,34.6568,94553.0
2020-08-07 10:30:00,38.62,38.73,38.56,38.57,158777.0,34.6658,34.7645,34.6119,34.6209,158777.0
2020-08-07 11:00:00,38.57,38.59,38.47,38.57,111858.0,34.6209,34.6389,34.5311,34.6209,111858.0
2020-08-07 11:30:00,38.57,38.71,38.56,38.68,88550.0,34.6209,34.7466,34.6119,34.7196,88550.0
2020-08-07 12:00:00,38.67,38.84,38.64,38.83,148198.0,34.7107,34.8633,34.6837,34.8543,148198.0
2020-08-07 12:30:00,38.84,38.84,38.77,38.8,107066.0,34.8633,34.8633,34.8004,34.8274,107066.0
2020-08-07 13:00:00,38.81,38.88,38.72,38.88,101401.0,34.8363,34.8992,34.7555,34.8992,101401.0
2020-08-07 13:30:00,38.88,38.98,38.86,38.87,115615.0,34.8992,34.9889,34.8812,34.8902,115615.0
2020-08-07 14:00:00,38.87,38.9,38.78,38.83,108338.0,34.8902,34.9171,34.8094,34.8543,108338.0
2020-08-07 14:30:00,38.83,38.98,38.81,38.98,156929.0,34.8543,34.9889,34.8363,34.9889,156929.0
2020-08-07 15:00:00,38.98,38.98,38.82,38.94,251313.0,34.9889,34.9889,34.8453,34.953,251313.0
2020-08-07 15:30:00,38.94,39.16,38.89,39.05,501344.0,34.953,35.1505,34.9081,35.0518,501344.0
2020-08-10 09:30:00,39.33,39.45,39.08,39.22,344858.0,35.3031,35.4108,35.0787,35.2044,344858.0
2020-08-10 10:00:00,39.24,39.64,39.14,39.59,150203.0,35.2223,35.5814,35.1325,35.5365,150203.0
2020-08-10 10:30:00,39.59,39.8,39.58,39.71,209626.0,35.5365,35.725,35.5275,35.6442,209626.0
2020-08-10 11:00:00,39.71,39.82,39.71,39.78,148825.0,35.6442,35.7429,35.6442,35.707,148825.0
2020-08-10 11:30:00,39.78,39.96,39.75,39.9,193156.0,35.707,35.8686,35.6801,35.8147,193156.0
2020-08-10 12:00:00,39.89,39.97,39.78,39.93,324846.0,35.8058,35.8776,35.707,35.8417,324846.0
2020-08-10 12:30:00,39.93,39.98,39.76,39.81,106204.0,35.8417,35.8865,35.6891,35.7339,106204.0
2020-08-10 13:00:00,39.81,39.84,39.74,39.8,165583.0,35.7339,35.7609,35.6711,35.725,165583.0
2020-08-10 13:30:00,39.8,39.98,39.8,39.98,108341.0,35.725,35.8865,35.725,35.8865,108341.0
2020-08-10 14:00:00,39.98,40.0,39.97,40.0,298448.0,35.8865,35.9045,35.8776,35.9045,298448.0
2020-08-10 14:30:00,40.0,40.09,39.94,40.04,452979.0,35.9045,35.9853,35.8506,35.9404,452979.0
2020-08-10 15:00:00,40.04,40.1,40.03,40.08,234123.0,35.9404,35.9943,35.9314,35.9763,234123.0
2020-08-10 15:30:00,40.07,40.2,40.04,40.11,798019.0,35.9673,36.084,35.9404,36.0032,798019.0
2020-08-11 09:30:00,41.3,42.13,41.18,41.48,1177811.0,37.0714,37.8164,36.9637,37.233,1177811.0
2020-08-11 10:00:00,41.5,41.59,41.36,41.44,433805.0,37.2509,37.3317,37.1252,37.1971,433805.0
2020-08-11 10:30:00,41.45,41.62,41.38,41.46,454322.0,37.206,37.3586,37.1432,37.215,454322.0
2020-08-11 11:00:00,41.47,41.53,41.28,41.33,374768.0,37.224,37.2778,37.0534,37.0983,374768.0
2020-08-11 11:30:00,41.33,41.39,41.01,41.09,340506.0,37.0983,37.1522,36.8111,36.8829,340506.0
2020-08-11 12:00:00,41.09,41.13,41.0,41.05,433826.0,36.8829,36.9188,36.8021,36.847,433826.0
2020-08-11 12:30:00,41.05,41.09,40.97,41.05,245418.0,36.847,36.8829,36.7752,36.847,245418.0
2020-08-11 13:00:00,41.05,41.21,41.03,41.19,146940.0,36.847,36.9906,36.829,36.9726,146940.0
2020-08-11 13:30:00,41.19,41.27,41.17,41.21,173887.0,36.9726,37.0445,36.9547,36.9906,173887.0
2020-08-11 14:00:00,41.21,41.26,41.18,41.2,369187.0,36.9906,37.0355,36.9637,36.9816,369187.0
2020-08-11 14:30:00,41.2,41.27,41.15,41.19,419613.0,36.9816,37.0445,36.9367,36.9726,419613.0
2020-08-11 15:00:00,41.18,41.19,40.71,40.96,433517.0,36.9637,36.9726,36.5418,36.7662,433517.0
2020-08-11 15:30:00,40.95,41.01,40.77,40.79,1524409.0,36.7572,36.8111,36.5957,36.6136,1524409.0
2020-08-12 09:30:00,41.09,41.41,40.81,41.05,463917.0,36.8829,37.1701,36.6316,36.847,463917.0
2020-08-12 10:00:00,41.05,41.18,41.0,41.17,152658.0,36.847,36.9637,36.8021,36.9547,152658.0
2020-08-12 10:30:00,41.17,41.33,41.15,41.21,112143.0,36.9547,37.0983,36.9367,36.9906,112143.0
2020-08-12 11:00:00,41.2,41.25,41.14,41.21,236815.0,36.9816,37.0265,36.9278,36.9906,236815.0
2020-08-12 11:30:00,41.2,41.3,41.17,41.26,247895.0,36.9816,37.0714,36.9547,37.0355,247895.0
2020-08-12 12:00:00,41.27,41.29,41.12,41.14,412203.0,37.0445,37.0624,36.9098,36.9278,412203.0
2020-08-12 12:30:00,41.15,41.15,40.9,40.93,156687.0,36.9367,36.9367,36.7123,36.7393,156687.0
2020-08-12 13:00:00,40.92,41.03,40.9,41.03,193504.0,36.7303,36.829,36.7123,36.829,193504.0
2020-08-12 13:30:00,41.03,41.06,40.98,41.04,95266.0,36.829,36.856,36.7842,36.838,95266.0
2020-08-12 14:00:00,41.04,41.05,40.98,41.0,121056.0,36.838,36.847,36.7842,36.8021,121056.0
2020-08-12 14:30:00,41.01,41.06,40.96,41.01,124712.0,36.8111,36.856,36.7662,36.8111,124712.0
2020-08-12 15:00:00,41.01,41.1,41.01,41.09,126107.0,36.8111,36.8919,36.8111,36.8829,126107.0
2020-08-12 15:30:00,41.09,41.13,40.97,41.06,823381.0,36.8829,36.9188,36.7752,36.856,823381.0
2020-08-13 09:30:00,40.75,41.05,40.54,41.02,264828.0,36.5777,36.847,36.3892,36.8201,264828.0
2020-08-13 10:00:00,41.02,41.05,40.78,40.78,143745.0,36.8201,36.847,36.6046,36.6046,143745.0
2020-08-13 10:30:00,40.77,40.82,40.67,40.8,108788.0,36.5957,36.6405,36.5059,36.6226,108788.0
2020-08-13 11:00:00,40.79,40.87,40.72,40.86,119101.0,36.6136,36.6854,36.5508,36.6764,119101.0
2020-08-13 11:30:00,40.86,40.9,40.75,40.76,152172.0,36.6764,36.7123,36.5777,36.5867,152172.0
2020-08-13 12:00:00,40.76,40.77,40.59,40.61,88758.0,36.5867,36.5957,36.4341,36.452,88758.0
2020-08-13 12:30:00,40.62,40.69,40.59,40.67,91951.0,36.461,36.5238,36.4341,36.5059,91951.0
2020-08-13 13:00:00,40.66,40.73,40.6,40.61,92313.0,36.4969,36.5597,36.4431,36.452,92313.0
2020-08-13 13:30:00,40.6,40.62,40.51,40.53,118835.0,36.4431,36.461,36.3623,36.3802,118835.0
2020-08-13 14:00:00,40.53,40.57,40.42,40.48,118352.0,36.3802,36.4161,36.2815,36.3353,118352.0
2020-08-13 14:30:00,40.47,40.49,40.35,40.43,169198.0,36.3264,36.3443,36.2187,36.2905,169198.0
2020-08-13 15:00:00,40.44,40.59,40.42,40.57,340356.0,36.2994,36.4341,36.2815,36.4161,340356.0
2020-08-13 15:30:00,40.57,40.73,40.55,40.66,495997.0,36.4161,36.5597,36.3982,36.4969,495997.0
2020-08-14 09:30:00,40.38,40.61,40.26,40.57,234733.0,36.2456,36.452,36.1379,36.4161,234733.0
2020-08-14 10:00:00,40.58,40.86,40.57,40.84,158775.0,36.4251,36.6764,36.4161,36.6585,158775.0
2020-08-14 10:30:00,40.84,40.89,40.73,40.75,126330.0,36.6585,36.7034,36.5597,36.5777,126330.0
2020-08-14 11:00:00,40.75,40.83,40.7,40.76,140977.0,36.5777,36.6495,36.5328,36.5867,140977.0
2020-08-14 11:30:00,40.76,40.84,40.75,40.83,100719.0,36.5867,36.6585,36.5777,36.6495,100719.0
2020-08-14 12:00:00,40.83,40.93,40.79,40.82,131166.0,36.6495,36.7393,36.6136,36.6405,131166.0
2020-08-14 12:30:00,40.82,40.87,40.8,40.82,89060.0,36.6405,36.6854,36.6226,36.6405,89060.0
2020-08-14 13:00:00,40.83,40.9,40.81,40.87,80717.0,36.6495,36.7123,36.6316,36.6854,80717.0
2020-08-14 13:30:00,40.87,41.03,40.84,41.01,123893.0,36.6854,36.829,36.6585,36.8111,123893.0
2020-08-14 14:00:00,41.0,41.03,40.95,41.01,181284.0,36.8021,36.829,36.7572,36.8111,181284.0
2020-08-14 14:30:00,41.01,41.02,40.81,40.86,281677.0,36.8111,36.8201,36.6316,36.6764,281677.0
2020-08-14 15:00:00,40.85,40.86,40.74,40.77,141761.0,36.6675,36.6764,36.5687,36.5957,141761.0
2020-08-14 15:30:00,40.77,40.87,40.64,40.86,517627.0,36.5957,36.6854,36.479,36.6764,517627.0
2020-08-17 09:30:00,40.77,40.89,40.61,40.69,277842.0,36.5957,36.7034,36.452,36.5238,277842.0
2020-08-17 10:00:00,40.68,40.83,40.58,40.82,226668.0,36.5149,36.6495,36.4251,36.6405,226668.0
2020-08-17 10:30:00,40.82,40.84,40.74,40.76,166918.0,36.6405,36.6585,36.5687,36.5867,166918.0
2020-08-17 11:00:00,40.76,40.78,40.67,40.68,161176.0,36.5867,36.6046,36.5059,36.5149,161176.0
2020-08-17 11:30:00,40.67,40.8,40.65,40.8,144517.0,36.5059,36.6226,36.4879,36.6226,144517.0
2020-08-17 12:00:00,40.8,40.82,40.75,40.8,85243.0,36.6226,36.6405,36.5777,36.6226,85243.0
2020-08-17 12:30:00,40.81,40.92,40.81,40.9,76564.0,36.6316,36.7303,36.6316,36.7123,76564.0
2020-08-17 13:00:00,40.9,40.9,40.81,40.89,63318.0,36.7123,36.7123,36.6316,36.7034,63318.0
2020-08-17 13:30:00,40.88,40.94,40.83,40.9,93834.0,36.6944,36.7482,36.6495,36.7123,93834.0
2020-08-17 14:00:00,40.9,40.91,40.78,40.82,114573.0,36.7123,36.7213,36.6046,36.6405,114573.0
2020-08-17 14:30:00,40.82,40.82,40.69,40.7,115104.0,36.6405,36.6405,36.5238,36.5328,115104.0
2020-08-17 15:00:00,40.7,40.76,40.69,40.73,157453.0,36.5328,36.5867,36.5238,36.5597,157453.0
2020-08-17 15:30:00,40.73,40.77,40.71,40.74,399777.0,36.5597,36.5957,36.5418,36.5687,399777.0
2020-08-18 09:30:00,40.65,40.82,40.56,40.75,340591.0,36.4879,36.6405,36.4072,36.5777,340591.0
2020-08-18 10:00:00,40.76,40.93,40.75,40.82,203372.0,36.5867,36.7393,36.5777,36.6405,203372.0
2020-08-18 10:30:00,40.81,40.85,40.7,40.79,236256.0,36.6316,36.6675,36.5328,36.6136,236256.0
2020-08-18 11:00:00,40.79,40.85,40.69,40.8,158791.0,36.6136,36.6675,36.5238,36.6226,158791.0
2020-08-18 11:30:00,40.8,40.81,40.7,40.73,140423.0,36.6226,36.6316,36.5328,36.5597,140423.0
2020-08-18 12:00:00,40.73,40.73,40.67,40.68,135174.0,36.5597,36.5597,36.5059,36.5149,135174.0
2020-08-18 12:30:00,40.68,40.73,40.58,40.65,146789.0,36.5149,36.5597,36.4251,36.4879,146789.0
2020-08-18 13:00:00,40.65,40.74,40.65,40.69,118772.0,36.4879,36.5687,36.4879,36.5238,118772.0
2020-08-18 13:30:00,40.69,40.69,40.64,40.66,114079.0,36.5238,36.5238,36.479,36.4969,114079.0
2020-08-18 14:00:00,40.66,40.66,40.58,40.61,166750.0,36.4969,36.4969,36.4251,36.452,166750.0
2020-08-18 14:30:00,40.61,40.63,40.38,40.39,160546.0,36.452,36.47,36.2456,36.2546,160546.0
2020-08-18 15:00:00,40.39,40.46,40.3,40.3,245800.0,36.2546,36.3174,36.1738,36.1738,245800.0
2020-08-18 15:30:00,40.3,40.35,40.24,40.32,618143.0,36.1738,36.2187,36.1199,36.1917,618143.0
2020-08-19 09:30:00,40.22,40.58,40.19,40.48,300554.0,36.102,36.4251,36.075,36.3353,300554.0
2020-08-19 10:00:00,40.47,40.57,40.43,40.44,199216.0,36.3264,36.4161,36.2905,36.2994,199216.0
2020-08-19 10:30:00,40.44,40.56,40.41,40.45,155916.0,36.2994,36.4072,36.2725,36.3084,155916.0
2020-08-19 11:00:00,40.45,40.56,40.42,40.55,179661.0,36.3084,36.4072,36.2815,36.3982,179661.0
2020-08-19 11:30:00,40.56,40.66,40.56,40.58,141716.0,36.4072,36.4969,36.4072,36.4251,141716.0
2020-08-19 12:00:00,40.57,40.58,40.5,40.54,144012.0,36.4161,36.4251,36.3533,36.3892,144012.0
2020-08-19 12:30:00,40.54,40.54,40.36,40.41,96586.0,36.3892,36.3892,36.2276,36.2725,96586.0
2020-08-19 13:00:00,40.41,40.47,40.37,40.38,99540.0,36.2725,36.3264,36.2366,36.2456,99540.0
2020-08-19 13:30:00,40.38,40.43,40.33,40.41,90603.0,36.2456,36.2905,36.2007,36.2725,90603.0
2020-08-19 14:00:00,40.41,40.45,40.29,40.29,210865.0,36.2725,36.3084,36.1648,36.1648,210865.0
2020-08-19 14:30:00,40.3,40.39,40.25,40.32,118106.0,36.1738,36.2546,36.1289,36.1917,118106.0
2020-08-19 15:00:00,40.31,40.4,40.27,40.29,181183.0,36.1828,36.2635,36.1468,36.1648,181183.0
2020-08-19 15:30:00,40.29,40.36,40.13,40.23,532462.0,36.1648,36.2276,36.0212,36.1109,532462.0
2020-08-20 09:30:00,39.96,40.22,39.8,40.16,271312.0,35.8686,36.102,35.725,36.0481,271312.0
2020-08-20 10:00:00,40.16,40.46,40.13,40.4,187262.0,36.0481,36.3174,36.0212,36.2635,187262.0
2020-08-20 10:30:00,40.4,40.47,40.35,40.4,355171.0,36.2635,36.3264,36.2187,36.2635,355171.0
2020-08-20 11:00:00,40.4,40.48,40.37,40.41,253699.0,36.2635,36.3353,36.2366,36.2725,253699.0
2020-08-20 11:30:00,40.41,40.49,40.33,40.47,157950.0,36.2725,36.3443,36.2007,36.3264,157950.0
2020-08-20 12:00:00,40.46,40.62,40.43,40.61,167142.0,36.3174,36.461,36.2905,36.452,167142.0
2020-08-20 12:30:00,40.6,40.62,40.52,40.52,191732.0,36.4431,36.461,36.3712,36.3712,191732.0
2020-08-20 13:00:00,40.52,40.52,40.3,40.34,253187.0,36.3712,36.3712,36.1738,36.2097,253187.0
2020-08-20 13:30:00,40.33,40.35,40.23,40.25,147273.0,36.2007,36.2187,36.1109,36.1289,147273.0
2020-08-20 14:00:00,40.25,40.26,40.1,40.12,266506.0,36.1289,36.1379,35.9943,36.0122,266506.0
2020-08-20 14:30:00,40.13,40.13,40.06,40.09,233671.0,36.0212,36.0212,35.9583,35.9853,233671.0
2020-08-20 15:00:00,40.09,40.13,40.04,40.12,294591.0,35.9853,36.0212,35.9404,36.0122,294591.0
2020-08-20 15:30:00,40.11,40.23,40.07,40.11,796247.0,36.0032,36.1109,35.9673,36.0032,796247.0
2020-08-21 09:30:00,40.23,40.39,39.95,40.22,341475.0,36.1109,36.2546,35.8596,36.102,341475.0
2020-08-21 10:00:00,40.23,40.35,40.02,40.08,172390.0,36.1109,36.2187,35.9224,35.9763,172390.0
2020-08-21 10:30:00,40.08,40.11,40.01,40.03,117888.0,35.9763,36.0032,35.9135,35.9314,117888.0
2020-08-21 11:00:00,40.02,40.19,39.98,40.13,107757.0,35.9224,36.075,35.8865,36.0212,107757.0
2020-08-21 11:30:00,40.14,40.2,40.09,40.09,98642.0,36.0302,36.084,35.9853,35.9853,98642.0
2020-08-21 12:00:00,40.1,40.18,40.07,40.16,82402.0,35.9943,36.0661,35.9673,36.0481,82402.0
2020-08-21 12:30:00,40.15,40.16,40.05,40.07,95024.0,36.0391,36.0481,35.9494,35.9673,95024.0
2020-08-21 13:00:00,40.07,40.16,40.06,40.12,106576.0,35.9673,36.0481,35.9583,36.0122,106576.0
2020-08-21 13:30:00,40.11,40.32,40.11,40.32,112365.0,36.0032,36.1917,36.0032,36.1917,112365.0
2020-08-21 14:00:00,40.32,40.33,40.26,40.3,151169.0,36.1917,36.2007,36.1379,36.1738,151169.0
2020-08-21 14:30:00,40.3,40.45,40.28,40.44,240470.0,36.1738,36.3084,36.1558,36.2994,240470.0
2020-08-21 15:00:00,40.43,40.5,40.41,40.5,252125.0,36.2905,36.3533,36.2725,36.3533,252125.0
2020-08-21 15:30:00,40.5,40.64,40.42,40.6,900803.0,36.3533,36.479,36.2815,36.4431,900803.0
2020-08-24 09:30:00,40.83,40.99,40.74,40.87,260588.0,36.6495,36.7931,36.5687,36.6854,260588.0
2020-08-24 10:00:00,40.88,41.11,40.87,41.01,153684.0,36.6944,36.9008,36.6854,36.8111,153684.0
2020-08-24 10:30:00,41.01,41.24,41.01,41.24,340660.0,36.8111,37.0175,36.8111,37.0175,340660.0
2020-08-24 11:00:00,41.23,41.23,41.01,41.02,185492.0,37.0086,37.0086,36.8111,36.8201,185492.0
2020-08-24 11:30:00,41.02,41.12,40.91,40.92,154881.0,36.8201,36.9098,36.7213,36.7303,154881.0
2020-08-24 12:00:00,40.92,41.07,40.92,40.99,186202.0,36.7303,36.8649,36.7303,36.7931,186202.0
2020-08-24 12:30:00,41.0,41.0,40.84,40.87,132481.0,36.8021,36.8021,36.6585,36.6854,132481.0
2020-08-24 13:00:00,40.87,40.91,40.81,40.87,113588.0,36.6854,36.7213,36.6316,36.6854,113588.0
2020-08-24 13:30:00,40.87,40.91,40.82,40.84,111653.0,36.6854,36.7213,36.6405,36.6585,111653.0
2020-08-24 14:00:00,40.84,40.96,40.82,40.96,157195.0,36.6585,36.7662,36.6405,36.7662,157195.0
2020-08-24 14:30:00,40.96,40.97,40.85,40.86,191184.0,36.7662,36.7752,36.6675,36.6764,191184.0
2020-08-24 15:00:00,40.87,40.92,40.83,40.89,261186.0,36.6854,36.7303,36.6495,36.7034,261186.0
2020-08-24 15:30:00,40.88,41.0,40.86,41.0,676172.0,36.6944,36.8021,36.6764,36.8021,676172.0
2020-08-25 09:30:00,41.25,41.37,41.17,41.21,442228.0,37.0265,37.1342,36.9547,36.9906,442228.0
2020-08-25 10:00:00,41.22,41.26,40.94,40.94,211521.0,36.9996,37.0355,36.7482,36.7482,211521.0
2020-08-25 10:30:00,40.94,40.95,40.79,40.87,208121.0,36.7482,36.7572,36.6136,36.6854,208121.0
2020-08-25 11:00:00,40.88,40.98,40.79,40.98,128442.0,36.6944,36.7842,36.6136,36.7842,128442.0
2020-08-25 11:30:00,40.98,41.02,40.91,40.96,103417.0,36.7842,36.8201,36.7213,36.7662,103417.0
2020-08-25 12:00:00,40.96,41.05,40.94,40.95,100230.0,36.7662,36.847,36.7482,36.7572,100230.0
2020-08-25 12:30:00,40.94,41.02,40.92,40.98,99250.0,36.7482,36.8201,36.7303,36.7842,99250.0
2020-08-25 13:00:00,40.98,41.04,40.96,41.04,91772.0,36.7842,36.838,36.7662,36.838,91772.0
2020-08-25 13:30:00,41.05,41.09,41.0,41.08,151313.0,36.847,36.8829,36.8021,36.8739,151313.0
2020-08-25 14:00:00,41.08,41.16,41.05,41.16,304784.0,36.8739,36.9457,36.847,36.9457,304784.0
2020-08-25 14:30:00,41.15,41.2,41.1,41.15,261671.0,36.9367,36.9816,36.8919,36.9367,261671.0
2020-08-25 15:00:00,41.15,41.27,41.1,41.22,294205.0,36.9367,37.0445,36.8919,36.9996,294205.0
2020-08-25 15:30:00,41.23,41.26,41.17,41.21,477639.0,37.0086,37.0355,36.9547,36.9906,477639.0
2020-08-26 09:30:00,41.14,41.33,40.9,41.24,292842.0,36.9278,37.0983,36.7123,37.0175,292842.0
2020-08-26 10:00:00,41.24,41.37,41.14,41.15,322303.0,37.0175,37.1342,36.9278,36.9367,322303.0
2020-08-26 10:30:00,41.14,41.19,41.05,41.11,387305.0,36.9278,36.9726,36.847,36.9008,387305.0
2020-08-26 11:00:00,41.1,41.25,41.08,41.19,287793.0,36.8919,37.0265,36.8739,36.9726,287793.0
2020-08-26 11:30:00,41.18,41.21,41.14,41.19,113144.0,36.9637,36.9906,36.9278,36.9726,113144.0
2020-08-26 12:00:00,41.19,41.21,41.16,41.19,277351.0,36.9726,36.9906,36.9457,36.9726,277351.0
2020-08-26 12:30:00,41.2,41.21,41.14,41.18,147738.0,36.9816,36.9906,36.9278,36.9637,147738.0
2020-08-26 13:00:00,41.18,41.21,41.16,41.21,158277.0,36.9637,36.9906,36.9457,36.9906,158277.0
2020-08-26 13:30:00,41.21,41.34,41.2,41.29,272717.0,36.9906,37.1073,36.9816,37.0624,272717.0
2020-08-26 14:00:00,41.29,41.49,41.29,41.43,104310.0,37.0624,37.2419,37.0624,37.1881,104310.0
2020-08-26 14:30:00,41.43,41.48,41.37,41.37,242469.0,37.1881,37.233,37.1342,37.1342,242469.0
2020-08-26 15:00:00,41.36,41.36,41.24,41.25,462707.0,37.1252,37.1252,37.0175,37.0265,462707.0
2020-08-26 15:30:00,41.25,41.28,41.07,41.07,488577.0,37.0265,37.0534,36.8649,36.8649,488577.0
2020-08-27 09:30:00,41.24,41.42,41.13,41.4,282190.0,37.0175,37.1791,36.9188,37.1611,282190.0
2020-08-27 10:00:00,41.39,41.47,41.18,41.27,186037.0,37.1522,37.224,36.9637,37.0445,186037.0
2020-08-27 10:30:00,41.27,41.28,41.08,41.16,139491.0,37.0445,37.0534,36.8739,36.9457,139491.0
2020-08-27 11:00:00,41.16,41.16,40.87,40.88,130368.0,36.9457,36.9457,36.6854,36.6944,130368.0
2020-08-27 11:30:00,40.88,41.03,40.82,41.02,109960.0,36.6944,36.829,36.6405,36.8201,109960.0
2020-08-27 12:00:00,41.02,41.06,40.91,40.92,94316.0,36.8201,36.856,36.7213,36.7303,94316.0
2020-08-27 12:30:00,40.92,40.96,40.77,40.91,132034.0,36.7303,36.7662,36.5957,36.7213,132034.0
2020-08-27 13:00:00,40.9,41.07,40.87,41.02,102887.0,36.7123,36.8649,36.6854,36.8201,102887.0
2020-08-27 13:30:00,41.03,41.1,40.98,41.09,111720.0,36.829,36.8919,36.7842,36.8829,111720.0
2020-08-27 14:00:00,41.09,41.19,41.09,41.17,127693.0,36.8829,36.9726,36.8829,36.9547,127693.0
2020-08-27 14:30:00,41.18,41.18,41.09,41.13,139724.0,36.9637,36.9637,36.8829,36.9188,139724.0
2020-08-27 15:00:00,41.13,41.15,41.05,41.07,296765.0,36.9188,36.9367,36.847,36.8649,296765.0
2020-08-27 15:30:00,41.07,41.08,40.89,40.89,613245.0,36.8649,36.8739,36.7034,36.7034,613245.0
2020-08-28 09:30:00,41.0,41.0,40.75,40.84,306377.0,36.8021,36.8021,36.5777,36.6585,306377.0
2020-08-28 10:00:00,40.84,41.03,40.8,40.93,217838.0,36.6585,36.829,36.6226,36.7393,217838.0
2020-08-28 10:30:00,40.93,40.97,40.82,40.86,183923.0,36.7393,36.7752,36.6405,36.6764,183923.0
2020-08-28 11:00:00,40.86,40.92,40.8,40.89,202038.0,36.6764,36.7303,36.6226,36.7034,202038.0
2020-08-28 11:30:00,40.89,40.94,40.87,40.9,152530.0,36.7034,36.7482,36.6854,36.7123,152530.0
2020-08-28 12:00:00,40.89,40.94,40.8,40.83,195719.0,36.7034,36.7482,36.6226,36.6495,195719.0
2020-08-28 12:30:00,40.84,40.96,40.83,40.96,167508.0,36.6585,36.7662,36.6495,36.7662,167508.0
2020-08-28 13:00:00,40.96,40.97,40.86,40.86,101762.0,36.7662,36.7752,36.6764,36.6764,101762.0
2020-08-28 13:30:00,40.87,40.93,40.84,40.89,145015.0,36.6854,36.7393,36.6585,36.7034,145015.0
2020-08-28 14:00:00,40.9,41.07,40.89,41.04,208487.0,36.7123,36.8649,36.7034,36.838,208487.0
2020-08-28 14:30:00,41.04,41.14,41.02,41.09,153729.0,36.838,36.9278,36.8201,36.8829,153729.0
2020-08-28 15:00:00,41.09,41.23,41.07,41.21,342452.0,36.8829,37.0086,36.8649,36.9906,342452.0
2020-08-28 15:30:00,41.21,41.33,41.2,41.3,496100.0,36.9906,37.0983,36.9816,37.0714,496100.0
2020-08-31 09:30:00,41.29,41.41,41.02,41.04,190652.0,37.0624,37.1701,36.8201,36.838,190652.0
2020-08-31 10:00:00,41.04,41.18,40.96,41.08,166394.0,36.838,36.9637,36.7662,36.8739,166394.0
2020-08-31 10:30:00,41.07,41.15,40.99,41.03,143433.0,36.8649,36.9367,36.7931,36.829,143433.0
2020-08-31 11:00:00,41.04,41.1,40.96,40.96,139126.0,36.838,36.8919,36.7662,36.7662,139126.0
2020-08-31 11:30:00,40.97,41.09,40.93,41.05,95328.0,36.7752,36.8829,36.7393,36.847,95328.0
2020-08-31 12:00:00,41.04,41.09,40.94,40.96,111156.0,36.838,36.8829,36.7482,36.7662,111156.0
2020-08-31 12:30:00,40.97,40.97,40.79,40.82,96405.0,36.7752,36.7752,36.6136,36.6405,96405.0
2020-08-31 13:00:00,40.84,40.91,40.81,40.9,80325.0,36.6585,36.7213,36.6316,36.7123,80325.0
2020-08-31 13:30:00,40.89,40.94,40.87,40.94,81283.0,36.7034,36.7482,36.6854,36.7482,81283.0
2020-08-31 14:00:00,40.93,40.94,40.8,40.8,127493.0,36.7393,36.7482,36.6226,36.6226,127493.0
2020-08-31 14:30:00,40.8,40.87,40.77,40.85,129630.0,36.6226,36.6854,36.5957,36.6675,129630.0
2020-08-31 15:00:00,40.84,40.85,40.76,40.8,181063.0,36.6585,36.6675,36.5867,36.6226,181063.0
2020-08-31 15:30:00,40.79,40.94,40.71,40.71,640360.0,36.6136,36.7482,36.5418,36.5418,640360.0
2020-09-01 09:30:00,40.52,40.72,40.36,40.71,270667.0,36.3712,36.5508,36.2276,36.5418,270667.0
2020-09-01 10:00:00,40.71,40.91,40.66,40.91,163124.0,36.5418,36.7213,36.4969,36.7213,163124.0
2020-09-01 10:30:00,40.91,40.94,40.78,40.81,154057.0,36.7213,36.7482,36.6046,36.6316,154057.0
2020-09-01 11:00:00,40.82,40.91,40.73,40.86,135820.0,36.6405,36.7213,36.5597,36.6764,135820.0
2020-09-01 11:30:00,40.86,41.0,40.85,40.96,180673.0,36.6764,36.8021,36.6675,36.7662,180673.0
2020-09-01 12:00:00,40.97,41.02,40.95,40.98,119113.0,36.7752,36.8201,36.7572,36.7842,119113.0
2020-09-01 12:30:00,40.98,41.11,40.97,41.05,86884.0,36.7842,36.9008,36.7752,36.847,86884.0
2020-09-01 13:00:00,41.05,41.08,41.03,41.07,57996.0,36.847,36.8739,36.829,36.8649,57996.0
2020-09-01 13:30:00,41.08,41.16,41.05,41.07,138044.0,36.8739,36.9457,36.847,36.8649,138044.0
2020-09-01 14:00:00,41.07,41.23,41.06,41.23,119120.0,36.8649,37.0086,36.856,37.0086,119120.0
2020-09-01 14:30:00,41.22,41.34,41.21,41.27,164947.0,36.9996,37.1073,36.9906,37.0445,164947.0
2020-09-01 15:00:00,41.28,41.29,41.14,41.2,221395.0,37.0534,37.0624,36.9278,36.9816,221395.0
2020-09-01 15:30:00,41.21,41.25,41.14,41.18,644528.0,36.9906,37.0265,36.9278,36.9637,644528.0
2020-09-02 09:30:00,41.25,41.4,41.11,41.4,281447.0,37.0265,37.1611,36.9008,37.1611,281447.0
2020-09-02 10:00:00,41.4,41.58,41.34,41.5,317677.0,37.1611,37.3227,37.1073,37.2509,317677.0
2020-09-02 10:30:00,41.51,41.58,41.44,41.54,118996.0,37.2599,37.3227,37.1971,37.2868,118996.0
2020-09-02 11:00:00,41.54,41.7,41.53,41.6,118072.0,37.2868,37.4304,37.2778,37.3407,118072.0
2020-09-02 11:30:00,41.6,41.79,41.56,41.76,107116.0,37.3407,37.5112,37.3048,37.4843,107116.0
2020-09-02 12:00:00,41.75,41.78,41.65,41.7,98966.0,37.4753,37.5022,37.3856,37.4304,98966.0
2020-09-02 12:30:00,41.7,41.8,41.68,41.76,75396.0,37.4304,37.5202,37.4125,37.4843,75396.0
2020-09-02 13:00:00,41.76,41.87,41.72,41.84,163375.0,37.4843,37.583,37.4484,37.5561,163375.0
2020-09-02 13:30:00,41.84,42.0,41.81,41.88,238016.0,37.5561,37.6997,37.5292,37.592,238016.0
2020-09-02 14:00:00,41.88,42.0,41.81,42.0,293668.0,37.592,37.6997,37.5292,37.6997,293668.0
2020-09-02 14:30:00,41.99,42.18,41.98,42.16,276985.0,37.6907,37.8613,37.6818,37.8433,276985.0
2020-09-02 15:00:00,42.17,42.18,42.04,42.11,208368.0,37.8523,37.8613,37.7356,37.7985,208368.0
2020-09-02 15:30:00,42.11,42.33,42.11,42.17,771399.0,37.7985,37.9959,37.7985,37.8523,771399.0
2020-09-03 09:30:00,42.2,42.34,41.97,42.17,252437.0,37.8792,38.0049,37.6728,37.8523,252437.0
2020-09-03 10:00:00,42.16,42.18,41.58,41.72,199105.0,37.8433,37.8613,37.3227,37.4484,199105.0
2020-09-03 10:30:00,41.73,41.85,41.68,41.73,293314.0,37.4574,37.5651,37.4125,37.4574,293314.0
2020-09-03 11:00:00,41.73,41.76,40.93,41.14,261391.0,37.4574,37.4843,36.7393,36.9278,261391.0
2020-09-03 11:30:00,41.14,41.39,41.03,41.25,144883.0,36.9278,37.1522,36.829,37.0265,144883.0
2020-09-03 12:00:00,41.26,41.36,41.17,41.24,132369.0,37.0355,37.1252,36.9547,37.0175,132369.0
2020-09-03 12:30:00,41.25,41.27,40.98,40.98,158842.0,37.0265,37.0445,36.7842,36.7842,158842.0
2020-09-03 13:00:00,40.99,41.11,40.87,41.02,166690.0,36.7931,36.9008,36.6854,36.8201,166690.0
2020-09-03 13:30:00,41.01,41.02,40.79,40.84,146125.0,36.8111,36.8201,36.6136,36.6585,146125.0
2020-09-03 14:00:00,40.84,40.88,40.65,40.74,202508.0,36.6585,36.6944,36.4879,36.5687,202508.0
2020-09-03 14:30:00,40.75,40.88,40.55,40.57,308531.0,36.5777,36.6944,36.3982,36.4161,308531.0
2020-09-03 15:00:00,40.56,40.6,40.44,40.49,320760.0,36.4072,36.4431,36.2994,36.3443,320760.0
2020-09-03 15:30:00,40.49,40.61,40.34,40.55,1024316.0,36.3443,36.452,36.2097,36.3982,1024316.0
2020-09-04 09:30:00,41.1,41.42,40.81,41.08,548266.0,36.8919,37.1791,36.6316,36.8739,548266.0
2020-09-04 10:00:00,41.08,41.37,40.95,41.1,1166353.0,36.8739,37.1342,36.7572,36.8919,1166353.0
2020-09-04 10:30:00,41.1,41.18,40.7,41.04,620331.0,36.8919,36.9637,36.5328,36.838,620331.0
2020-09-04 11:00:00,41.05,41.23,40.73,41.16,778090.0,36.847,37.0086,36.5597,36.9457,778090.0
2020-09-04 11:30:00,41.16,41.16,40.85,40.93,986111.0,36.9457,36.9457,36.6675,36.7393,986111.0
2020-09-04 12:00:00,40.92,41.17,40.92,41.16,231669.0,36.7303,36.9547,36.7303,36.9457,231669.0
2020-09-04 12:30:00,41.16,41.44,41.16,41.38,173903.0,36.9457,37.1971,36.9457,37.1432,173903.0
2020-09-04 13:00:00,41.38,41.48,41.32,41.4,178569.0,37.1432,37.233,37.0893,37.1611,178569.0
2020-09-04 13:30:00,41.39,41.4,41.17,41.3,256002.0,37.1522,37.1611,36.9547,37.0714,256002.0
2020-09-04 14:00:00,41.3,41.36,41.19,41.36,160682.0,37.0714,37.1252,36.9726,37.1252,160682.0
2020-09-04 14:30:00,41.35,41.58,41.32,41.55,252121.0,37.1163,37.3227,37.0893,37.2958,252121.0
2020-09-04 15:00:00,41.56,41.57,41.35,41.39,282127.0,37.3048,37.3137,37.1163,37.1522,282127.0
2020-09-04 15:30:00,41.39,41.43,41.14,41.32,1344073.0,37.1522,37.1881,36.9278,37.0893,1344073.0
2020-09-08 09:30:00,41.05,41.06,40.51,40.78,517773.0,36.847,36.856,36.3623,36.6046,517773.0
2020-09-08 10:00:00,40.79,40.89,40.45,40.88,315735.0,36.6136,36.7034,36.3084,36.6944,315735.0
2020-09-08 10:30:00,40.87,41.04,40.78,40.82,271270.0,36.6854,36.838,36.6046,36.6405,271270.0
2020-09-08 11:00:00,40.82,41.05,40.8,40.93,194465.0,36.6405,36.847,36.6226,36.7393,194465.0
2020-09-08 11:30:00,40.92,41.09,40.9,41.03,328076.0,36.7303,36.8829,36.7123,36.829,328076.0
2020-09-08 12:00:00,41.03,41.19,40.99,41.07,142604.0,36.829,36.9726,36.7931,36.8649,142604.0
2020-09-08 12:30:00,41.07,41.17,41.03,41.14,90823.0,36.8649,36.9547,36.829,36.9278,90823.0
2020-09-08 13:00:00,41.14,41.26,41.07,41.21,128525.0,36.9278,37.0355,36.8649,36.9906,128525.0
2020-09-08 13:30:00,41.21,41.34,41.16,41.22,141713.0,36.9906,37.1073,36.9457,36.9996,141713.0
2020-09-08 14:00:00,41.22,41.25,41.06,41.1,524541.0,36.9996,37.0265,36.856,36.8919,524541.0
2020-09-08 14:30:00,41.1,41.12,40.86,41.0,573795.0,36.8919,36.9098,36.6764,36.8021,573795.0
2020-09-08 15:00:00,40.99,41.0,40.7,41.0,520878.0,36.7931,36.8021,36.5328,36.8021,520878.0
2020-09-08 15:30:00,40.99,41.05,40.7,40.75,937416.0,36.7931,36.847,36.5328,36.5777,937416.0
2020-09-09 09:30:00,40.78,41.26,40.75,41.11,376683.0,36.6046,37.0355,36.5777,36.9008,376683.0
2020-09-09 10:00:00,41.11,41.48,41.09,41.18,286785.0,36.9008,37.233,36.8829,36.9637,286785.0
2020-09-09 10:30:00,41.19,41.42,41.16,41.27,213470.0,36.9726,37.1791,36.9457,37.0445,213470.0
2020-09-09 11:00:00,41.29,41.37,41.26,41.35,168518.0,37.0624,37.1342,37.0355,37.1163,168518.0
2020-09-09 11:30:00,41.35,41.47,41.33,41.37,157251.0,37.1163,37.224,37.0983,37.1342,157251.0
2020-09-09 12:00:00,41.38,41.43,41.34,41.34,122165.0,37.1432,37.1881,37.1073,37.1073,122165.0
2020-09-09 12:30:00,41.35,41.5,41.34,41.45,107890.0,37.1163,37.2509,37.1073,37.206,107890.0
2020-09-09 13:00:00,41.46,41.58,41.43,41.54,159713.0,37.215,37.3227,37.1881,37.2868,159713.0
2020-09-09 13:30:00,41.55,41.63,41.48,41.52,160481.0,37.2958,37.3676,37.233,37.2689,160481.0
2020-09-09 14:00:00,41.52,41.53,41.36,41.37,148911.0,37.2689,37.2778,37.1252,37.1342,148911.0
2020-09-09 14:30:00,41.37,41.5,41.37,41.45,175165.0,37.1342,37.2509,37.1342,37.206,175165.0
2020-09-09 15:00:00,41.46,41.52,41.42,41.48,179323.0,37.215,37.2689,37.1791,37.233,179323.0
2020-09-09 15:30:00,41.47,41.5,41.16,41.2,575794.0,37.224,37.2509,36.9457,36.9816,575794.0
2020-09-10 09:30:00,41.37,41.44,41.17,41.38,315433.0,37.1342,37.1971,36.9547,37.1432,315433.0
2020-09-10 10:00:00,41.38,41.61,41.34,41.34,278280.0,37.1432,37.3496,37.1073,37.1073,278280.0
2020-09-10 10:30:00,41.34,41.55,41.29,41.36,275003.0,37.1073,37.2958,37.0624,37.1252,275003.0
2020-09-10 11:00:00,41.36,41.55,41.31,41.51,257322.0,37.1252,37.2958,37.0804,37.2599,257322.0
2020-09-10 11:30:00,41.5,41.6,41.47,41.47,246464.0,37.2509,37.3407,37.224,37.224,246464.0
2020-09-10 12:00:00,41.47,41.65,41.4,41.43,167011.0,37.224,37.3856,37.1611,37.1881,167011.0
2020-09-10 12:30:00,41.43,41.56,41.39,41.5,151416.0,37.1881,37.3048,37.1522,37.2509,151416.0
2020-09-10 13:00:00,41.5,41.64,41.47,41.54,117482.0,37.2509,37.3766,37.224,37.2868,117482.0
2020-09-10 13:30:00,41.54,41.65,41.44,41.46,118728.0,37.2868,37.3856,37.1971,37.215,118728.0
2020-09-10 14:00:00,41.46,41.61,41.18,41.19,172510.0,37.215,37.3496,36.9637,36.9726,172510.0
2020-09-10 14:30:00,41.18,41.42,41.16,41.38,241762.0,36.9637,37.1791,36.9457,37.1432,241762.0
2020-09-10 15:00:00,41.39,41.39,41.01,41.12,403134.0,37.1522,37.1522,36.8111,36.9098,403134.0
2020-09-10 15:30:00,41.12,41.41,41.06,41.12,583405.0,36.9098,37.1701,36.856,36.9098,583405.0
2020-09-11 09:30:00,41.45,41.83,41.3,41.73,400884.0,37.206,37.5471,37.0714,37.4574,400884.0
2020-09-11 10:00:00,41.72,42.04,41.7,41.99,395109.0,37.4484,37.7356,37.4304,37.6907,395109.0
2020-09-11 10:30:00,42.0,42.17,41.94,42.07,317251.0,37.6997,37.8523,37.6459,37.7625,317251.0
2020-09-11 11:00:00,42.08,42.32,42.05,42.2,249789.0,37.7715,37.987,37.7446,37.8792,249789.0
2020-09-11 11:30:00,42.19,42.21,42.07,42.08,161785.0,37.8703,37.8882,37.7625,37.7715,161785.0
2020-09-11 12:00:00,42.07,42.19,42.01,42.06,322287.0,37.7625,37.8703,37.7087,37.7536,322287.0
2020-09-11 12:30:00,42.05,42.05,41.82,41.85,264574.0,37.7446,37.7446,37.5381,37.5651,264574.0
2020-09-11 13:00:00,41.85,41.89,41.74,41.77,222849.0,37.5651,37.601,37.4663,37.4933,222849.0
2020-09-11 13:30:00,41.78,41.78,41.65,41.66,343743.0,37.5022,37.5022,37.3856,37.3945,343743.0
2020-09-11 14:00:00,41.66,41.69,41.56,41.62,138190.0,37.3945,37.4215,37.3048,37.3586,138190.0
2020-09-11 14:30:00,41.61,41.87,41.6,41.77,210353.0,37.3496,37.583,37.3407,37.4933,210353.0
2020-09-11 15:00:00,41.76,41.95,41.59,41.87,283934.0,37.4843,37.6548,37.3317,37.583,283934.0
2020-09-11 15:30:00,41.87,41.9,41.66,41.67,648373.0,37.583,37.61,37.3945,37.4035,648373.0
2020-09-14 09:30:00,41.95,42.43,41.91,42.41,297561.0,37.6548,38.0857,37.6189,38.0677,297561.0
2020-09-14 10:00:00,42.42,42.6,42.37,42.52,242908.0,38.0767,38.2383,38.0318,38.1665,242908.0
2020-09-14 10:30:00,42.52,42.54,42.41,42.43,202401.0,38.1665,38.1844,38.0677,38.0857,202401.0
2020-09-14 11:00:00,42.43,42.52,42.42,42.46,159742.0,38.0857,38.1665,38.0767,38.1126,159742.0
2020-09-14 11:30:00,42.47,42.57,42.45,42.52,331001.0,38.1216,38.2114,38.1036,38.1665,331001.0
2020-09-14 12:00:00,42.52,42.67,42.49,42.61,206985.0,38.1665,38.3011,38.1395,38.2473,206985.0
2020-09-14 12:30:00,42.61,42.77,42.57,42.76,192683.0,38.2473,38.3909,38.2114,38.3819,192683.0
2020-09-14 13:00:00,42.76,42.81,42.58,42.59,150684.0,38.3819,38.4268,38.2203,38.2293,150684.0
2020-09-14 13:30:00,42.59,42.61,42.48,42.55,116502.0,38.2293,38.2473,38.1306,38.1934,116502.0
2020-09-14 14:00:00,42.54,42.6,42.51,42.57,96925.0,38.1844,38.2383,38.1575,38.2114,96925.0
2020-09-14 14:30:00,42.57,42.66,42.45,42.54,154088.0,38.2114,38.2921,38.1036,38.1844,154088.0
2020-09-14 15:00:00,42.54,42.54,42.41,42.51,174374.0,38.1844,38.1844,38.0677,38.1575,174374.0
2020-09-14 15:30:00,42.51,42.68,42.45,42.51,566593.0,38.1575,38.3101,38.1036,38.1575,566593.0
2020-09-15 09:30:00,42.52,42.68,42.23,42.26,361895.0,38.1665,38.3101,37.9062,37.9331,361895.0
2020-09-15 10:00:00,42.26,42.65,42.25,42.64,227350.0,37.9331,38.2832,37.9241,38.2742,227350.0
2020-09-15 10:30:00,42.65,42.87,42.61,42.86,163215.0,38.2832,38.4806,38.2473,38.4717,163215.0
2020-09-15 11:00:00,42.86,42.87,42.58,42.64,139089.0,38.4717,38.4806,38.2203,38.2742,139089.0
2020-09-15 11:30:00,42.64,42.67,42.51,42.52,115451.0,38.2742,38.3011,38.1575,38.1665,115451.0
2020-09-15 12:00:00,42.52,42.58,42.5,42.57,95449.0,38.1665,38.2203,38.1485,38.2114,95449.0
2020-09-15 12:30:00,42.56,42.67,42.56,42.65,105127.0,38.2024,38.3011,38.2024,38.2832,105127.0
2020-09-15 13:00:00,42.65,42.71,42.59,42.66,127792.0,38.2832,38.337,38.2293,38.2921,127792.0
2020-09-15 13:30:00,42.67,42.72,42.65,42.68,168879.0,38.3011,38.346,38.2832,38.3101,168879.0
2020-09-15 14:00:00,42.69,42.78,42.62,42.63,162415.0,38.3191,38.3999,38.2562,38.2652,162415.0
2020-09-15 14:30:00,42.62,42.76,42.62,42.7,257968.0,38.2562,38.3819,38.2562,38.328,257968.0
2020-09-15 15:00:00,42.69,42.71,42.61,42.63,199496.0,38.3191,38.337,38.2473,38.2652,199496.0
2020-09-15 15:30:00,42.62,42.63,42.29,42.29,933225.0,38.2562,38.2652,37.96,37.96,933225.0
2020-09-16 09:30:00,42.7,42.7,42.24,42.56,219625.0,38.328,38.328,37.9151,38.2024,219625.0
2020-09-16 10:00:00,42.56,42.81,42.56,42.75,148181.0,38.2024,38.4268,38.2024,38.3729,148181.0
2020-09-16 10:30:00,42.75,42.82,42.69,42.81,141325.0,38.3729,38.4358,38.3191,38.4268,141325.0
2020-09-16 11:00:00,42.81,42.99,42.8,42.98,190880.0,38.4268,38.5884,38.4178,38.5794,190880.0
2020-09-16 11:30:00,42.99,43.08,42.94,42.95,168772.0,38.5884,38.6691,38.5435,38.5524,168772.0
2020-09-16 12:00:00,42.96,42.96,42.81,42.83,141320.0,38.5614,38.5614,38.4268,38.4447,141320.0
2020-09-16 12:30:00,42.83,42.89,42.81,42.84,119050.0,38.4447,38.4986,38.4268,38.4537,119050.0
2020-09-16 13:00:00,42.85,42.87,42.76,42.8,119773.0,38.4627,38.4806,38.3819,38.4178,119773.0
2020-09-16 13:30:00,42.8,42.85,42.78,42.81,103085.0,38.4178,38.4627,38.3999,38.4268,103085.0
2020-09-16 14:00:00,42.82,43.02,42.82,42.98,242079.0,38.4358,38.6153,38.4358,38.5794,242079.0
2020-09-16 14:30:00,42.98,43.13,42.93,42.98,302898.0,38.5794,38.714,38.5345,38.5794,302898.0
2020-09-16 15:00:00,42.98,43.03,42.66,42.77,302648.0,38.5794,38.6243,38.2921,38.3909,302648.0
2020-09-16 15:30:00,42.76,42.92,42.67,42.9,1584724.0,38.3819,38.5255,38.3011,38.5076,1584724.0
2020-09-17 09:30:00,42.48,42.48,42.07,42.33,352077.0,38.1306,38.1306,37.7625,37.9959,352077.0
2020-09-17 10:00:00,42.34,42.77,42.32,42.76,178947.0,38.0049,38.3909,37.987,38.3819,178947.0
2020-09-17 10:30:00,42.76,43.0,42.74,42.9,172787.0,38.3819,38.5973,38.3639,38.5076,172787.0
2020-09-17 11:00:00,42.91,43.01,42.87,42.87,121374.0,38.5165,38.6063,38.4806,38.4806,121374.0
2020-09-17 11:30:00,42.87,42.98,42.85,42.93,222724.0,38.4806,38.5794,38.4627,38.5345,222724.0
2020-09-17 12:00:00,42.93,42.98,42.6,42.65,326883.0,38.5345,38.5794,38.2383,38.2832,326883.0
2020-09-17 12:30:00,42.65,42.82,42.63,42.82,96232.0,38.2832,38.4358,38.2652,38.4358,96232.0
2020-09-17 13:00:00,42.8,42.82,42.71,42.72,114736.0,38.4178,38.4358,38.337,38.346,114736.0
2020-09-17 13:30:00,42.72,42.82,42.67,42.75,133782.0,38.346,38.4358,38.3011,38.3729,133782.0
2020-09-17 14:00:00,42.76,42.91,42.76,42.82,135938.0,38.3819,38.5165,38.3819,38.4358,135938.0
2020-09-17 14:30:00,42.82,42.86,42.75,42.82,152378.0,38.4358,38.4717,38.3729,38.4358,152378.0
2020-09-17 15:00:00,42.82,42.86,42.69,42.82,222001.0,38.4358,38.4717,38.3191,38.4358,222001.0
2020-09-17 15:30:00,42.82,43.15,42.8,42.97,822159.0,38.4358,38.732,38.4178,38.5704,822159.0
2020-09-18 09:30:00,42.76,43.19,42.76,42.92,849830.0,38.3819,38.7679,38.3819,38.5255,849830.0
2020-09-18 10:00:00,42.93,43.18,42.86,43.17,170726.0,38.5345,38.7589,38.4717,38.7499,170726.0
2020-09-18 10:30:00,43.16,43.2,42.93,42.96,150382.0,38.7409,38.7768,38.5345,38.5614,150382.0
2020-09-18 11:00:00,42.98,43.05,42.89,42.96,134422.0,38.5794,38.6422,38.4986,38.5614,134422.0
2020-09-18 11:30:00,42.96,43.08,42.88,42.99,133634.0,38.5614,38.6691,38.4896,38.5884,133634.0
2020-09-18 12:00:00,42.99,43.0,42.85,42.88,129976.0,38.5884,38.5973,38.4627,38.4896,129976.0
2020-09-18 12:30:00,42.87,42.91,42.71,42.75,163707.0,38.4806,38.5165,38.337,38.3729,163707.0
2020-09-18 13:00:00,42.75,42.85,42.59,42.59,153770.0,38.3729,38.4627,38.2293,38.2293,153770.0
2020-09-18 13:30:00,42.58,42.58,42.42,42.54,155941.0,38.2203,38.2203,38.0767,38.1844,155941.0
2020-09-18 14:00:00,42.54,42.6,42.48,42.56,91823.0,38.1844,38.2383,38.1306,38.2024,91823.0
2020-09-18 14:30:00,42.55,42.62,42.41,42.62,198003.0,38.1934,38.2562,38.0677,38.2562,198003.0
2020-09-18 15:00:00,42.63,42.85,42.63,42.84,140403.0,38.2652,38.4627,38.2652,38.4537,140403.0
2020-09-18 15:30:00,42.84,42.94,42.77,42.77,979687.0,38.4537,38.5435,38.3909,38.3909,979687.0
2020-09-21 09:30:00,41.97,42.03,41.18,41.2,438840.0,37.6728,37.7266,36.9637,36.9816,438840.0
2020-09-21 10:00:00,41.2,41.2,40.47,40.73,460667.0,36.9816,36.9816,36.3264,36.5597,460667.0
2020-09-21 10:30:00,40.72,40.98,40.57,40.88,165542.0,36.5508,36.7842,36.4161,36.6944,165542.0
2020-09-21 11:00:00,40.87,41.02,40.67,40.73,199713.0,36.6854,36.8201,36.5059,36.5597,199713.0
2020-09-21 11:30:00,40.73,40.86,40.66,40.82,235273.0,36.5597,36.6764,36.4969,36.6405,235273.0
2020-09-21 12:00:00,40.82,41.0,40.81,40.94,137051.0,36.6405,36.8021,36.6316,36.7482,137051.0
2020-09-21 12:30:00,40.94,40.94,40.7,40.77,113779.0,36.7482,36.7482,36.5328,36.5957,113779.0
2020-09-21 13:00:00,40.77,40.85,40.68,40.84,116395.0,36.5957,36.6675,36.5149,36.6585,116395.0
2020-09-21 13:30:00,40.84,40.89,40.71,40.74,136718.0,36.6585,36.7034,36.5418,36.5687,136718.0
2020-09-21 14:00:00,40.73,40.81,40.59,40.77,234657.0,36.5597,36.6316,36.4341,36.5957,234657.0
2020-09-21 14:30:00,40.76,40.76,40.56,40.64,192837.0,36.5867,36.5867,36.4072,36.479,192837.0
2020-09-21 15:00:00,40.64,40.82,40.62,40.77,274415.0,36.479,36.6405,36.461,36.5957,274415.0
2020-09-21 15:30:00,40.77,40.92,40.71,40.92,603970.0,36.5957,36.7303,36.5418,36.7303,603970.0
2020-09-22 09:30:00,40.8,41.35,40.79,40.94,335271.0,36.6226,37.1163,36.6136,36.7482,335271.0
2020-09-22 10:00:00,40.95,41.46,40.89,41.46,195683.0,36.7572,37.215,36.7034,37.215,195683.0
2020-09-22 10:30:00,41.47,41.48,41.22,41.23,126927.0,37.224,37.233,36.9996,37.0086,126927.0
2020-09-22 11:00:00,41.22,41.33,41.17,41.23,165673.0,36.9996,37.0983,36.9547,37.0086,165673.0
2020-09-22 11:30:00,41.24,41.3,41.14,41.29,154990.0,37.0175,37.0714,36.9278,37.0624,154990.0
2020-09-22 12:00:00,41.29,41.35,41.19,41.22,120992.0,37.0624,37.1163,36.9726,36.9996,120992.0
2020-09-22 12:30:00,41.22,41.23,41.02,41.05,156019.0,36.9996,37.0086,36.8201,36.847,156019.0
2020-09-22 13:00:00,41.06,41.14,41.02,41.13,78672.0,36.856,36.9278,36.8201,36.9188,78672.0
2020-09-22 13:30:00,41.12,41.21,41.11,41.14,156632.0,36.9098,36.9906,36.9008,36.9278,156632.0
2020-09-22 14:00:00,41.14,41.31,41.13,41.27,245040.0,36.9278,37.0804,36.9188,37.0445,245040.0
2020-09-22 14:30:00,41.27,41.36,41.27,41.28,147211.0,37.0445,37.1252,37.0445,37.0534,147211.0
2020-09-22 15:00:00,41.28,41.48,41.24,41.45,250493.0,37.0534,37.233,37.0175,37.206,250493.0
2020-09-22 15:30:00,41.45,41.46,41.3,41.32,371600.0,37.206,37.215,37.0714,37.0893,371600.0
2020-09-23 09:30:00,41.32,41.69,41.3,41.55,275426.0,37.0893,37.4215,37.0714,37.2958,275426.0
2020-09-23 10:00:00,41.55,41.55,41.37,41.43,145867.0,37.2958,37.2958,37.1342,37.1881,145867.0
2020-09-23 10:30:00,41.44,41.49,41.28,41.36,173618.0,37.1971,37.2419,37.0534,37.1252,173618.0
2020-09-23 11:00:00,41.36,41.45,41.28,41.32,159260.0,37.1252,37.206,37.0534,37.0893,159260.0
2020-09-23 11:30:00,41.31,41.42,41.21,41.25,87232.0,37.0804,37.1791,36.9906,37.0265,87232.0
2020-09-23 12:00:00,41.24,41.28,41.18,41.25,91626.0,37.0175,37.0534,36.9637,37.0265,91626.0
2020-09-23 12:30:00,41.25,41.26,41.1,41.18,158604.0,37.0265,37.0355,36.8919,36.9637,158604.0
2020-09-23 13:00:00,41.19,41.19,41.11,41.13,91974.0,36.9726,36.9726,36.9008,36.9188,91974.0
2020-09-23 13:30:00,41.13,41.16,41.02,41.05,119735.0,36.9188,36.9457,36.8201,36.847,119735.0
2020-09-23 14:00:00,41.05,41.05,40.73,40.76,176375.0,36.847,36.847,36.5597,36.5867,176375.0
2020-09-23 14:30:00,40.76,40.78,40.55,40.57,168153.0,36.5867,36.6046,36.3982,36.4161,168153.0
2020-09-23 15:00:00,40.58,40.63,40.36,40.5,258992.0,36.4251,36.47,36.2276,36.3533,258992.0
2020-09-23 15:30:00,40.49,40.58,40.3,40.34,836018.0,36.3443,36.4251,36.1738,36.2097,836018.0
2020-09-24 09:30:00,40.34,40.34,39.79,40.18,455598.0,36.2097,36.2097,35.716,36.0661,455598.0
2020-09-24 10:00:00,40.2,40.61,40.2,40.47,222924.0,36.084,36.452,36.084,36.3264,222924.0
2020-09-24 10:30:00,40.47,40.64,40.38,40.63,184231.0,36.3264,36.479,36.2456,36.47,184231.0
2020-09-24 11:00:00,40.63,40.64,40.37,40.5,138036.0,36.47,36.479,36.2366,36.3533,138036.0
2020-09-24 11:30:00,40.5,40.69,40.47,40.69,127499.0,36.3533,36.5238,36.3264,36.5238,127499.0
2020-09-24 12:00:00,40.69,40.85,40.69,40.78,126393.0,36.5238,36.6675,36.5238,36.6046,126393.0
2020-09-24 12:30:00,40.78,40.84,40.62,40.84,120176.0,36.6046,36.6585,36.461,36.6585,120176.0
2020-09-24 13:00:00,40.84,41.14,40.84,41.13,134936.0,36.6585,36.9278,36.6585,36.9188,134936.0
2020-09-24 13:30:00,41.13,41.3,41.12,41.2,417136.0,36.9188,37.0714,36.9098,36.9816,417136.0
2020-09-24 14:00:00,41.21,41.24,41.05,41.13,174862.0,36.9906,37.0175,36.847,36.9188,174862.0
2020-09-24 14:30:00,41.14,41.24,40.98,41.0,328888.0,36.9278,37.0175,36.7842,36.8021,328888.0
2020-09-24 15:00:00,41.0,41.03,40.8,40.83,308781.0,36.8021,36.829,36.6226,36.6495,308781.0
2020-09-24 15:30:00,40.82,41.0,40.78,40.92,636998.0,36.6405,36.8021,36.6046,36.7303,636998.0
2020-09-25 09:30:00,40.38,40.65,40.3,40.44,437726.0,36.4783,36.7222,36.4061,36.5325,437726.0
2020-09-25 10:00:00,40.43,40.52,40.18,40.49,357939.0,36.5235,36.6048,36.2977,36.5777,357939.0
2020-09-25 10:30:00,40.49,40.56,40.33,40.5,339229.0,36.5777,36.6409,36.4332,36.5867,339229.0
2020-09-25 11:00:00,40.51,40.51,40.25,40.41,175602.0,36.5958,36.5958,36.3609,36.5054,175602.0
2020-09-25 11:30:00,40.41,40.46,40.19,40.2,170255.0,36.5054,36.5506,36.3067,36.3157,170255.0
2020-09-25 12:00:00,40.21,40.43,40.2,40.29,201329.0,36.3248,36.5235,36.3157,36.397,201329.0
2020-09-25 12:30:00,40.29,40.52,40.25,40.5,90202.0,36.397,36.6048,36.3609,36.5867,90202.0
2020-09-25 13:00:00,40.5,40.54,40.45,40.46,131894.0,36.5867,36.6229,36.5416,36.5506,131894.0
2020-09-25 13:30:00,40.46,40.54,40.45,40.51,141489.0,36.5506,36.6229,36.5416,36.5958,141489.0
2020-09-25 14:00:00,40.51,40.64,40.49,40.63,179295.0,36.5958,36.7132,36.5777,36.7042,179295.0
2020-09-25 14:30:00,40.63,40.65,40.54,40.64,156533.0,36.7042,36.7222,36.6229,36.7132,156533.0
2020-09-25 15:00:00,40.65,40.78,40.63,40.75,206440.0,36.7222,36.8397,36.7042,36.8126,206440.0
2020-09-25 15:30:00,40.74,40.75,40.46,40.49,785619.0,36.8035,36.8126,36.5506,36.5777,785619.0
2020-09-28 09:30:00,41.08,41.41,41.05,41.41,303251.0,37.1107,37.4088,37.0836,37.4088,303251.0
2020-09-28 10:00:00,41.41,41.67,41.37,41.57,389132.0,37.4088,37.6437,37.3727,37.5533,389132.0
2020-09-28 10:30:00,41.58,41.82,41.56,41.8,261691.0,37.5624,37.7792,37.5443,37.7611,261691.0
2020-09-28 11:00:00,41.81,41.84,41.66,41.76,199439.0,37.7702,37.7973,37.6346,37.725,199439.0
2020-09-28 11:30:00,41.76,41.92,41.75,41.84,201652.0,37.725,37.8695,37.716,37.7973,201652.0
2020-09-28 12:00:00,41.84,41.96,41.79,41.85,150137.0,37.7973,37.9057,37.7521,37.8063,150137.0
2020-09-28 12:30:00,41.85,41.91,41.79,41.8,131014.0,37.8063,37.8605,37.7521,37.7611,131014.0
2020-09-28 13:00:00,41.8,41.86,41.67,41.67,136468.0,37.7611,37.8153,37.6437,37.6437,136468.0
2020-09-28 13:30:00,41.68,41.74,41.65,41.69,135191.0,37.6527,37.7069,37.6256,37.6618,135191.0
2020-09-28 14:00:00,41.7,41.73,41.65,41.68,162979.0,37.6708,37.6979,37.6256,37.6527,162979.0
2020-09-28 14:30:00,41.68,41.72,41.64,41.67,151021.0,37.6527,37.6889,37.6166,37.6437,151021.0
2020-09-28 15:00:00,41.66,41.68,41.57,41.61,215063.0,37.6346,37.6527,37.5533,37.5895,215063.0
2020-09-28 15:30:00,41.62,41.63,41.37,41.47,561838.0,37.5985,37.6075,37.3727,37.463,561838.0
2020-09-29 09:30:00,41.41,41.46,41.04,41.12,376611.0,37.4088,37.454,37.0746,37.1468,376611.0
2020-09-29 10:00:00,41.12,41.25,41.03,41.03,189651.0,37.1468,37.2643,37.0655,37.0655,189651.0
2020-09-29 10:30:00,41.04,41.09,40.87,40.95,145810.0,37.0746,37.1197,36.921,36.9933,145810.0
2020-09-29 11:00:00,40.94,41.02,40.86,41.0,176048.0,36.9842,37.0565,36.9119,37.0384,176048.0
2020-09-29 11:30:00,41.0,41.04,40.77,40.82,136055.0,37.0384,37.0746,36.8306,36.8758,136055.0
2020-09-29 12:00:00,40.82,40.85,40.73,40.84,80724.0,36.8758,36.9029,36.7945,36.8939,80724.0
2020-09-29 12:30:00,40.85,40.92,40.78,40.92,67250.0,36.9029,36.9662,36.8397,36.9662,67250.0
2020-09-29 13:00:00,40.92,41.0,40.86,41.0,96037.0,36.9662,37.0384,36.9119,37.0384,96037.0
2020-09-29 13:30:00,41.0,41.09,40.92,41.04,102797.0,37.0384,37.1197,36.9662,37.0746,102797.0
2020-09-29 14:00:00,41.05,41.13,40.99,41.13,211315.0,37.0836,37.1559,37.0294,37.1559,211315.0
2020-09-29 14:30:00,41.12,41.18,41.03,41.05,191198.0,37.1468,37.201,37.0655,37.0836,191198.0
2020-09-29 15:00:00,41.05,41.07,40.98,41.02,411952.0,37.0836,37.1017,37.0204,37.0565,411952.0
2020-09-29 15:30:00,41.02,41.17,40.91,40.96,995839.0,37.0565,37.192,36.9571,37.0023,995839.0
2020-09-30 09:30:00,41.16,41.47,40.96,41.26,242216.0,37.183,37.463,37.0023,37.2733,242216.0
2020-09-30 10:00:00,41.26,41.47,41.22,41.34,192683.0,37.2733,37.463,37.2372,37.3456,192683.0
2020-09-30 10:30:00,41.35,41.56,41.31,41.4,207313.0,37.3546,37.5443,37.3185,37.3998,207313.0
2020-09-30 11:00:00,41.4,41.46,41.26,41.26,186455.0,37.3998,37.454,37.2733,37.2733,186455.0
2020-09-30 11:30:00,41.26,41.28,41.09,41.09,154821.0,37.2733,37.2914,37.1197,37.1197,154821.0
2020-09-30 12:00:00,41.09,41.38,41.09,41.31,150547.0,37.1197,37.3817,37.1197,37.3185,150547.0
2020-09-30 12:30:00,41.31,41.33,41.16,41.3,140636.0,37.3185,37.3365,37.183,37.3094,140636.0
2020-09-30 13:00:00,41.3,41.31,41.16,41.25,199734.0,37.3094,37.3185,37.183,37.2643,199734.0
2020-09-30 13:30:00,41.25,41.4,41.25,41.28,111485.0,37.2643,37.3998,37.2643,37.2914,111485.0
2020-09-30 14:00:00,41.28,41.47,41.14,41.18,184186.0,37.2914,37.463,37.1649,37.201,184186.0
2020-09-30 14:30:00,41.17,41.17,40.81,41.05,187775.0,37.192,37.192,36.8668,37.0836,187775.0
2020-09-30 15:00:00,41.04,41.08,40.6,40.8,325102.0,37.0746,37.1107,36.6771,36.8577,325102.0
2020-09-30 15:30:00,40.8,40.98,40.72,40.84,922433.0,36.8577,37.0204,36.7855,36.8939,922433.0
2020-10-01 09:30:00,41.24,41.39,40.92,40.93,272775.0,37.2552,37.3907,36.9662,36.9752,272775.0
2020-10-01 10:00:00,40.95,41.04,40.74,40.87,357582.0,36.9933,37.0746,36.8035,36.921,357582.0
2020-10-01 10:30:00,40.87,41.12,40.82,40.97,214227.0,36.921,37.1468,36.8758,37.0113,214227.0
2020-10-01 11:00:00,40.98,41.12,40.89,41.03,316082.0,37.0204,37.1468,36.9391,37.0655,316082.0
2020-10-01 11:30:00,41.04,41.05,40.88,41.02,128987.0,37.0746,37.0836,36.93,37.0565,128987.0
2020-10-01 12:00:00,41.02,41.03,40.81,41.02,203751.0,37.0565,37.0655,36.8668,37.0565,203751.0
2020-10-01 12:30:00,41.01,41.05,40.95,40.98,142586.0,37.0475,37.0836,36.9933,37.0204,142586.0
2020-10-01 13:00:00,40.98,41.01,40.89,40.93,195712.0,37.0204,37.0475,36.9391,36.9752,195712.0
2020-10-01 13:30:00,40.93,41.03,40.72,40.77,194305.0,36.9752,37.0655,36.7855,36.8306,194305.0
2020-10-01 14:00:00,40.78,40.82,40.47,40.68,285013.0,36.8397,36.8758,36.5596,36.7493,285013.0
2020-10-01 14:30:00,40.68,40.82,40.68,40.77,156612.0,36.7493,36.8758,36.7493,36.8306,156612.0
2020-10-01 15:00:00,40.78,40.85,40.54,40.55,303212.0,36.8397,36.9029,36.6229,36.6319,303212.0
2020-10-01 15:30:00,40.54,40.75,40.49,40.68,722206.0,36.6229,36.8126,36.5777,36.7493,722206.0
2020-10-02 09:30:00,40.15,40.92,40.15,40.85,407938.0,36.2706,36.9662,36.2706,36.9029,407938.0
2020-10-02 10:00:00,40.85,41.15,40.85,41.04,285904.0,36.9029,37.1739,36.9029,37.0746,285904.0
2020-10-02 10:30:00,41.04,41.09,40.9,41.07,261825.0,37.0746,37.1197,36.9481,37.1017,261825.0
2020-10-02 11:00:00,41.06,41.36,40.98,41.31,256728.0,37.0926,37.3636,37.0204,37.3185,256728.0
2020-10-02 11:30:00,41.31,41.33,41.04,41.07,153605.0,37.3185,37.3365,37.0746,37.1017,153605.0
2020-10-02 12:00:00,41.06,41.62,41.06,41.57,457673.0,37.0926,37.5985,37.0926,37.5533,457673.0
2020-10-02 12:30:00,41.58,41.78,41.58,41.75,208595.0,37.5624,37.7431,37.5624,37.716,208595.0
2020-10-02 13:00:00,41.75,42.0,41.74,41.94,421744.0,37.716,37.9418,37.7069,37.8876,421744.0
2020-10-02 13:30:00,41.94,41.98,41.73,41.82,279784.0,37.8876,37.9237,37.6979,37.7792,279784.0
2020-10-02 14:00:00,41.82,42.0,41.82,42.0,153825.0,37.7792,37.9418,37.7792,37.9418,153825.0
2020-10-02 14:30:00,42.01,42.11,41.82,41.86,264660.0,37.9508,38.0412,37.7792,37.8153,264660.0
2020-10-02 15:00:00,41.86,41.86,41.69,41.86,333391.0,37.8153,37.8153,37.6618,37.8153,333391.0
2020-10-02 15:30:00,41.86,41.93,41.57,41.59,1156298.0,37.8153,37.8786,37.5533,37.5714,1156298.0
2020-10-05 09:30:00,41.95,42.44,41.91,42.41,435238.0,37.8966,38.3393,37.8605,38.3122,435238.0
2020-10-05 10:00:00,42.44,42.53,42.23,42.24,270496.0,38.3393,38.4206,38.1496,38.1586,270496.0
2020-10-05 10:30:00,42.24,42.52,42.19,42.48,206084.0,38.1586,38.4116,38.1134,38.3754,206084.0
2020-10-05 11:00:00,42.48,42.57,42.18,42.2,162313.0,38.3754,38.4567,38.1044,38.1225,162313.0
2020-10-05 11:30:00,42.2,42.24,42.05,42.14,153639.0,38.1225,38.1586,37.987,38.0683,153639.0
2020-10-05 12:00:00,42.14,42.15,42.0,42.04,87903.0,38.0683,38.0773,37.9418,37.9779,87903.0
2020-10-05 12:30:00,42.03,42.11,41.99,42.11,87455.0,37.9689,38.0412,37.9328,38.0412,87455.0
2020-10-05 13:00:00,42.12,42.16,41.99,42.15,98031.0,38.0502,38.0863,37.9328,38.0773,98031.0
2020-10-05 13:30:00,42.14,42.3,42.04,42.04,179619.0,38.0683,38.2128,37.9779,37.9779,179619.0
2020-10-05 14:00:00,42.04,42.09,41.97,42.07,112120.0,37.9779,38.0231,37.9147,38.005,112120.0
2020-10-05 14:30:00,42.07,42.14,42.05,42.13,158870.0,38.005,38.0683,37.987,38.0592,158870.0
2020-10-05 15:00:00,42.12,42.25,42.09,42.25,235923.0,38.0502,38.1676,38.0231,38.1676,235923.0
2020-10-05 15:30:00,42.25,42.26,42.06,42.15,608965.0,38.1676,38.1767,37.996,38.0773,608965.0
2020-10-06 09:30:00,42.35,42.61,42.02,42.02,363930.0,38.258,38.4929,37.9599,37.9599,363930.0
2020-10-06 10:00:00,42.01,42.09,41.91,42.01,247637.0,37.9508,38.0231,37.8605,37.9508,247637.0
2020-10-06 10:30:00,42.01,42.11,41.84,41.9,243513.0,37.9508,38.0412,37.7973,37.8515,243513.0
2020-10-06 11:00:00,41.9,42.31,41.9,42.3,282694.0,37.8515,38.2218,37.8515,38.2128,282694.0
2020-10-06 11:30:00,42.3,42.34,42.24,42.3,104071.0,38.2128,38.2489,38.1586,38.2128,104071.0
2020-10-06 12:00:00,42.3,42.36,42.2,42.32,124005.0,38.2128,38.267,38.1225,38.2309,124005.0
2020-10-06 12:30:00,42.32,42.45,42.29,42.43,109138.0,38.2309,38.3483,38.2038,38.3302,109138.0
2020-10-06 13:00:00,42.44,42.52,42.34,42.51,137655.0,38.3393,38.4116,38.2489,38.4025,137655.0
2020-10-06 13:30:00,42.53,42.59,42.43,42.46,194941.0,38.4206,38.4748,38.3302,38.3574,194941.0
2020-10-06 14:00:00,42.45,42.51,42.39,42.45,128983.0,38.3483,38.4025,38.2941,38.3483,128983.0
2020-10-06 14:30:00,42.45,42.61,41.8,41.89,229979.0,38.3483,38.4929,37.7611,37.8424,229979.0
2020-10-06 15:00:00,41.89,41.89,41.56,41.76,287298.0,37.8424,37.8424,37.5443,37.725,287298.0
2020-10-06 15:30:00,41.75,41.92,41.59,41.64,569515.0,37.716,37.8695,37.5714,37.6166,569515.0
2020-10-07 09:30:00,42.25,42.61,42.24,42.51,194359.0,38.1676,38.4929,38.1586,38.4025,194359.0
2020-10-07 10:00:00,42.52,42.75,42.38,42.72,234970.0,38.4116,38.6193,38.2851,38.5922,234970.0
2020-10-07 10:30:00,42.72,42.87,42.69,42.79,253358.0,38.5922,38.7277,38.5651,38.6555,253358.0
2020-10-07 11:00:00,42.79,42.88,42.63,42.65,277645.0,38.6555,38.7368,38.5109,38.529,277645.0
2020-10-07 11:30:00,42.66,42.67,42.46,42.47,122122.0,38.538,38.5471,38.3574,38.3664,122122.0
2020-10-07 12:00:00,42.47,42.47,42.28,42.34,125763.0,38.3664,38.3664,38.1947,38.2489,125763.0
2020-10-07 12:30:00,42.35,42.43,42.34,42.36,55593.0,38.258,38.3302,38.2489,38.267,55593.0
2020-10-07 13:00:00,42.37,42.37,42.26,42.33,70733.0,38.276,38.276,38.1767,38.2399,70733.0
2020-10-07 13:30:00,42.33,42.56,42.32,42.47,94992.0,38.2399,38.4477,38.2309,38.3664,94992.0
2020-10-07 14:00:00,42.47,42.68,42.46,42.66,101774.0,38.3664,38.5561,38.3574,38.538,101774.0
2020-10-07 14:30:00,42.66,42.7,42.62,42.66,98244.0,38.538,38.5742,38.5019,38.538,98244.0
2020-10-07 15:00:00,42.66,42.73,42.65,42.7,233913.0,38.538,38.6013,38.529,38.5742,233913.0
2020-10-07 15:30:00,42.7,42.7,42.5,42.5,470497.0,38.5742,38.5742,38.3935,38.3935,470497.0
2020-10-08 09:30:00,42.75,42.96,42.68,42.96,265646.0,38.6193,38.809,38.5561,38.809,265646.0
2020-10-08 10:00:00,42.96,43.09,42.87,43.09,224726.0,38.809,38.9265,38.7277,38.9265,224726.0
2020-10-08 10:30:00,43.09,43.27,43.04,43.06,114399.0,38.9265,39.0891,38.8813,38.8994,114399.0
2020-10-08 11:00:00,43.04,43.07,42.93,42.98,177216.0,38.8813,38.9084,38.7819,38.8271,177216.0
2020-10-08 11:30:00,42.98,43.0,42.75,42.76,202931.0,38.8271,38.8452,38.6193,38.6284,202931.0
2020-10-08 12:00:00,42.76,43.02,42.75,43.0,102201.0,38.6284,38.8632,38.6193,38.8452,102201.0
2020-10-08 12:30:00,43.01,43.03,42.88,42.93,158529.0,38.8542,38.8723,38.7368,38.7819,158529.0
2020-10-08 13:00:00,42.94,43.02,42.92,42.99,137779.0,38.791,38.8632,38.7729,38.8361,137779.0
2020-10-08 13:30:00,43.0,43.03,42.97,42.99,145476.0,38.8452,38.8723,38.8181,38.8361,145476.0
2020-10-08 14:00:00,42.99,43.01,42.88,42.88,362611.0,38.8361,38.8542,38.7368,38.7368,362611.0
2020-10-08 14:30:00,42.88,43.11,42.87,43.05,484387.0,38.7368,38.9445,38.7277,38.8903,484387.0
2020-10-08 15:00:00,43.05,43.18,43.0,43.16,402807.0,38.8903,39.0078,38.8452,38.9897,402807.0
2020-10-08 15:30:00,43.15,43.22,43.11,43.21,718797.0,38.9807,39.0439,38.9445,39.0349,718797.0
2020-10-09 09:30:00,43.44,43.64,43.3,43.47,403300.0,39.2427,39.4233,39.1162,39.2698,403300.0
2020-10-09 10:00:00,43.47,43.55,43.3,43.31,287906.0,39.2698,39.342,39.1162,39.1252,287906.0
2020-10-09 10:30:00,43.3,43.44,43.29,43.4,307324.0,39.1162,39.2427,39.1072,39.2065,307324.0
2020-10-09 11:00:00,43.4,43.41,43.27,43.29,124299.0,39.2065,39.2156,39.0891,39.1072,124299.0
2020-10-09 11:30:00,43.29,43.56,43.2,43.51,238573.0,39.1072,39.3511,39.0258,39.3059,238573.0
2020-10-09 12:00:00,43.5,43.53,43.38,43.42,224426.0,39.2969,39.324,39.1885,39.2246,224426.0
2020-10-09 12:30:00,43.42,43.46,43.32,43.34,135416.0,39.2246,39.2607,39.1343,39.1523,135416.0
2020-10-09 13:00:00,43.34,43.36,43.23,43.29,193470.0,39.1523,39.1704,39.053,39.1072,193470.0
2020-10-09 13:30:00,43.29,43.4,43.24,43.4,121303.0,39.1072,39.2065,39.062,39.2065,121303.0
2020-10-09 14:00:00,43.4,43.4,43.12,43.14,100548.0,39.2065,39.2065,38.9536,38.9716,100548.0
2020-10-09 14:30:00,43.14,43.23,43.0,43.01,200385.0,38.9716,39.053,38.8452,38.8542,200385.0
2020-10-09 15:00:00,43.01,43.11,42.96,43.01,168205.0,38.8542,38.9445,38.809,38.8542,168205.0
2020-10-09 15:30:00,43.01,43.02,42.92,42.96,541365.0,38.8542,38.8632,38.7729,38.809,541365.0
2020-10-12 09:30:00,43.0,43.24,42.93,43.16,189364.0,38.8452,39.062,38.7819,38.9897,189364.0
2020-10-12 10:00:00,43.18,43.36,43.16,43.33,126861.0,39.0078,39.1704,38.9897,39.1433,126861.0
2020-10-12 10:30:00,43.29,43.39,43.2,43.22,181713.0,39.1072,39.1975,39.0258,39.0439,181713.0
2020-10-12 11:00:00,43.22,43.51,43.22,43.43,193597.0,39.0439,39.3059,39.0439,39.2336,193597.0
2020-10-12 11:30:00,43.43,43.5,43.39,43.45,111342.0,39.2336,39.2969,39.1975,39.2517,111342.0
2020-10-12 12:00:00,43.45,43.53,43.4,43.52,87054.0,39.2517,39.324,39.2065,39.3149,87054.0
2020-10-12 12:30:00,43.51,43.56,43.46,43.5,64343.0,39.3059,39.3511,39.2607,39.2969,64343.0
2020-10-12 13:00:00,43.5,43.56,43.47,43.55,68822.0,39.2969,39.3511,39.2698,39.342,68822.0
2020-10-12 13:30:00,43.55,43.62,43.41,43.62,152760.0,39.342,39.4053,39.2156,39.4053,152760.0
2020-10-12 14:00:00,43.62,43.66,43.4,43.4,131779.0,39.4053,39.4414,39.2065,39.2065,131779.0
2020-10-12 14:30:00,43.41,43.42,43.18,43.25,157578.0,39.2156,39.2246,39.0078,39.071,157578.0
2020-10-12 15:00:00,43.26,43.38,43.24,43.34,157078.0,39.0801,39.1885,39.062,39.1523,157078.0
2020-10-12 15:30:00,43.35,43.36,43.24,43.27,520041.0,39.1614,39.1704,39.062,39.0891,520041.0
2020-10-13 09:30:00,42.97,43.29,42.88,42.92,235377.0,38.8181,39.1072,38.7368,38.7729,235377.0
2020-10-13 10:00:00,42.93,43.09,42.74,42.84,110279.0,38.7819,38.9265,38.6103,38.7006,110279.0
2020-10-13 10:30:00,42.83,43.01,42.72,42.75,133114.0,38.6916,38.8542,38.5922,38.6193,133114.0
2020-10-13 11:00:00,42.76,42.8,42.51,42.57,116801.0,38.6284,38.6645,38.4025,38.4567,116801.0
2020-10-13 11:30:00,42.57,42.63,42.38,42.59,100308.0,38.4567,38.5109,38.2851,38.4748,100308.0
2020-10-13 12:00:00,42.59,42.78,42.57,42.68,119503.0,38.4748,38.6464,38.4567,38.5561,119503.0
2020-10-13 12:30:00,42.68,42.87,42.61,42.84,96084.0,38.5561,38.7277,38.4929,38.7006,96084.0
2020-10-13 13:00:00,42.84,42.86,42.66,42.78,115411.0,38.7006,38.7187,38.538,38.6464,115411.0
2020-10-13 13:30:00,42.78,42.83,42.67,42.68,119792.0,38.6464,38.6916,38.5471,38.5561,119792.0
2020-10-13 14:00:00,42.67,42.8,42.61,42.61,116964.0,38.5471,38.6645,38.4929,38.4929,116964.0
2020-10-13 14:30:00,42.61,42.62,42.39,42.5,215170.0,38.4929,38.5019,38.2941,38.3935,215170.0
2020-10-13 15:00:00,42.5,42.6,42.48,42.57,187098.0,38.3935,38.4838,38.3754,38.4567,187098.0
2020-10-13 15:30:00,42.57,42.67,42.41,42.43,668381.0,38.4567,38.5471,38.3122,38.3302,668381.0
2020-10-14 09:30:00,42.53,42.82,42.51,42.75,207629.0,38.4206,38.6826,38.4025,38.6193,207629.0
2020-10-14 10:00:00,42.74,42.82,42.55,42.57,137826.0,38.6103,38.6826,38.4387,38.4567,137826.0
2020-10-14 10:30:00,42.57,42.62,42.47,42.55,153364.0,38.4567,38.5019,38.3664,38.4387,153364.0
2020-10-14 11:00:00,42.56,42.71,42.5,42.68,111389.0,38.4477,38.5832,38.3935,38.5561,111389.0
2020-10-14 11:30:00,42.68,42.74,42.46,42.48,99497.0,38.5561,38.6103,38.3574,38.3754,99497.0
2020-10-14 12:00:00,42.48,42.64,42.42,42.52,167931.0,38.3754,38.52,38.3212,38.4116,167931.0
2020-10-14 12:30:00,42.52,42.56,42.41,42.55,112255.0,38.4116,38.4477,38.3122,38.4387,112255.0
2020-10-14 13:00:00,42.56,42.67,42.52,42.54,106348.0,38.4477,38.5471,38.4116,38.4296,106348.0
2020-10-14 13:30:00,42.55,42.57,42.48,42.52,93167.0,38.4387,38.4567,38.3754,38.4116,93167.0
2020-10-14 14:00:00,42.52,42.59,42.47,42.5,120587.0,38.4116,38.4748,38.3664,38.3935,120587.0
2020-10-14 14:30:00,42.49,42.51,42.35,42.47,173245.0,38.3845,38.4025,38.258,38.3664,173245.0
2020-10-14 15:00:00,42.47,42.68,42.46,42.64,200839.0,38.3664,38.5561,38.3574,38.52,200839.0
2020-10-14 15:30:00,42.64,42.7,42.43,42.52,509543.0,38.52,38.5742,38.3302,38.4116,509543.0
2020-10-15 09:30:00,42.17,42.38,42.0,42.37,200424.0,38.0954,38.2851,37.9418,38.276,200424.0
2020-10-15 10:00:00,42.38,42.47,42.29,42.41,129090.0,38.2851,38.3664,38.2038,38.3122,129090.0
2020-10-15 10:30:00,42.41,42.43,42.21,42.24,164685.0,38.3122,38.3302,38.1315,38.1586,164685.0
2020-10-15 11:00:00,42.24,42.33,42.15,42.27,191837.0,38.1586,38.2399,38.0773,38.1857,191837.0
2020-10-15 11:30:00,42.27,42.68,42.26,42.54,170015.0,38.1857,38.5561,38.1767,38.4296,170015.0
2020-10-15 12:00:00,42.53,42.61,42.49,42.59,72697.0,38.4206,38.4929,38.3845,38.4748,72697.0
2020-10-15 12:30:00,42.59,42.66,42.56,42.58,107956.0,38.4748,38.538,38.4477,38.4658,107956.0
2020-10-15 13:00:00,42.58,42.76,42.49,42.76,111115.0,38.4658,38.6284,38.3845,38.6284,111115.0
2020-10-15 13:30:00,42.74,42.74,42.63,42.67,78385.0,38.6103,38.6103,38.5109,38.5471,78385.0
2020-10-15 14:00:00,42.67,42.74,42.64,42.67,121804.0,38.5471,38.6103,38.52,38.5471,121804.0
2020-10-15 14:30:00,42.66,42.69,42.55,42.69,108350.0,38.538,38.5651,38.4387,38.5651,108350.0
2020-10-15 15:00:00,42.68,42.71,42.59,42.68,173201.0,38.5561,38.5832,38.4748,38.5561,173201.0
2020-10-15 15:30:00,42.68,42.68,42.53,42.63,606049.0,38.5561,38.5561,38.4206,38.5109,606049.0
2020-10-16 09:30:00,42.73,42.96,42.43,42.46,546431.0,38.6013,38.809,38.3302,38.3574,546431.0
2020-10-16 10:00:00,42.46,42.74,42.45,42.72,649369.0,38.3574,38.6103,38.3483,38.5922,649369.0
2020-10-16 10:30:00,42.73,42.8,42.57,42.61,547219.0,38.6013,38.6645,38.4567,38.4929,547219.0
2020-10-16 11:00:00,42.61,42.9,42.59,42.88,181502.0,38.4929,38.7548,38.4748,38.7368,181502.0
2020-10-16 11:30:00,42.87,42.99,42.86,42.94,144659.0,38.7277,38.8361,38.7187,38.791,144659.0
2020-10-16 12:00:00,42.93,42.97,42.84,42.97,70033.0,38.7819,38.8181,38.7006,38.8181,70033.0
2020-10-16 12:30:00,42.96,42.98,42.89,42.94,90535.0,38.809,38.8271,38.7458,38.791,90535.0
2020-10-16 13:00:00,42.94,43.1,42.94,43.1,55694.0,38.791,38.9355,38.791,38.9355,55694.0
2020-10-16 13:30:00,43.1,43.17,43.05,43.12,53840.0,38.9355,38.9987,38.8903,38.9536,53840.0
2020-10-16 14:00:00,43.11,43.26,43.11,43.22,93427.0,38.9445,39.0801,38.9445,39.0439,93427.0
2020-10-16 14:30:00,43.21,43.28,43.16,43.26,82823.0,39.0349,39.0981,38.9897,39.0801,82823.0
2020-10-16 15:00:00,43.26,43.26,43.1,43.12,86755.0,39.0801,39.0801,38.9355,38.9536,86755.0
2020-10-16 15:30:00,43.12,43.12,42.97,43.02,452384.0,38.9536,38.9536,38.8181,38.8632,452384.0
2020-10-19 09:30:00,43.06,43.39,42.97,43.11,193309.0,38.8994,39.1975,38.8181,38.9445,193309.0
2020-10-19 10:00:00,43.1,43.12,42.82,43.12,167371.0,38.9355,38.9536,38.6826,38.9536,167371.0
2020-10-19 10:30:00,43.13,43.32,43.12,43.27,161043.0,38.9626,39.1343,38.9536,39.0891,161043.0
2020-10-19 11:00:00,43.27,43.3,42.83,42.91,162539.0,39.0891,39.1162,38.6916,38.7639,162539.0
2020-10-19 11:30:00,42.91,43.0,42.86,43.0,114261.0,38.7639,38.8452,38.7187,38.8452,114261.0
2020-10-19 12:00:00,43.0,43.03,42.9,42.9,145865.0,38.8452,38.8723,38.7548,38.7548,145865.0
2020-10-19 12:30:00,42.91,42.93,42.81,42.83,126016.0,38.7639,38.7819,38.6735,38.6916,126016.0
2020-10-19 13:00:00,42.82,42.83,42.69,42.8,119006.0,38.6826,38.6916,38.5651,38.6645,119006.0
2020-10-19 13:30:00,42.8,42.84,42.61,42.69,148874.0,38.6645,38.7006,38.4929,38.5651,148874.0
2020-10-19 14:00:00,42.68,42.68,42.54,42.63,178749.0,38.5561,38.5561,38.4296,38.5109,178749.0
2020-10-19 14:30:00,42.62,42.63,42.31,42.39,243717.0,38.5019,38.5109,38.2218,38.2941,243717.0
2020-10-19 15:00:00,42.39,42.53,42.29,42.48,233724.0,38.2941,38.4206,38.2038,38.3754,233724.0
2020-10-19 15:30:00,42.47,42.58,42.33,42.43,607264.0,38.3664,38.4658,38.2399,38.3302,607264.0
2020-10-20 09:30:00,42.84,43.16,42.62,43.15,171059.0,38.7006,38.9897,38.5019,38.9807,171059.0
2020-10-20 10:00:00,43.15,43.16,42.87,43.11,170021.0,38.9807,38.9897,38.7277,38.9445,170021.0
2020-10-20 10:30:00,43.11,43.41,43.05,43.28,159369.0,38.9445,39.2156,38.8903,39.0981,159369.0
2020-10-20 11:00:00,43.28,43.4,43.2,43.35,164752.0,39.0981,39.2065,39.0258,39.1614,164752.0
2020-10-20 11:30:00,43.35,43.5,43.34,43.45,175953.0,39.1614,39.2969,39.1523,39.2517,175953.0
2020-10-20 12:00:00,43.45,43.5,43.35,43.36,96506.0,39.2517,39.2969,39.1614,39.1704,96506.0
2020-10-20 12:30:00,43.37,43.6,43.36,43.51,125196.0,39.1794,39.3872,39.1704,39.3059,125196.0
2020-10-20 13:00:00,43.5,43.7,43.47,43.66,92519.0,39.2969,39.4775,39.2698,39.4414,92519.0
2020-10-20 13:30:00,43.66,43.69,43.47,43.51,99907.0,39.4414,39.4685,39.2698,39.3059,99907.0
2020-10-20 14:00:00,43.51,43.54,43.45,43.48,174370.0,39.3059,39.333,39.2517,39.2788,174370.0
2020-10-20 14:30:00,43.49,43.55,43.3,43.3,167748.0,39.2878,39.342,39.1162,39.1162,167748.0
2020-10-20 15:00:00,43.31,43.34,43.06,43.3,243433.0,39.1252,39.1523,38.8994,39.1162,243433.0
2020-10-20 15:30:00,43.3,43.31,43.09,43.1,506387.0,39.1162,39.1252,38.9265,38.9355,506387.0
2020-10-21 09:30:00,43.45,43.85,43.15,43.81,483628.0,39.2517,39.613,38.9807,39.5769,483628.0
2020-10-21 10:00:00,43.8,43.96,43.75,43.79,241455.0,39.5679,39.7124,39.5227,39.5588,241455.0
2020-10-21 10:30:00,43.78,43.82,43.5,43.59,165666.0,39.5498,39.5859,39.2969,39.3782,165666.0
2020-10-21 11:00:00,43.59,43.69,43.44,43.68,283558.0,39.3782,39.4685,39.2427,39.4595,283558.0
2020-10-21 11:30:00,43.68,43.79,43.64,43.7,326167.0,39.4595,39.5588,39.4233,39.4775,326167.0
2020-10-21 12:00:00,43.69,43.86,43.59,43.73,237770.0,39.4685,39.6221,39.3782,39.5046,237770.0
2020-10-21 12:30:00,43.73,43.74,43.53,43.59,135688.0,39.5046,39.5137,39.324,39.3782,135688.0
2020-10-21 13:00:00,43.58,43.65,43.53,43.65,124882.0,39.3691,39.4324,39.324,39.4324,124882.0
2020-10-21 13:30:00,43.65,43.67,43.56,43.59,150845.0,39.4324,39.4504,39.3511,39.3782,150845.0
2020-10-21 14:00:00,43.59,43.71,43.54,43.66,175732.0,39.3782,39.4866,39.333,39.4414,175732.0
2020-10-21 14:30:00,43.66,43.82,43.66,43.81,183003.0,39.4414,39.5859,39.4414,39.5769,183003.0
2020-10-21 15:00:00,43.82,43.97,43.8,43.95,478592.0,39.5859,39.7214,39.5679,39.7034,478592.0
2020-10-21 15:30:00,43.95,43.96,43.71,43.71,686550.0,39.7034,39.7124,39.4866,39.4866,686550.0
2020-10-22 09:30:00,43.77,44.19,43.77,44.13,540860.0,39.5408,39.9202,39.5408,39.866,540860.0
2020-10-22 10:00:00,44.13,44.25,44.12,44.2,515785.0,39.866,39.9744,39.857,39.9292,515785.0
2020-10-22 10:30:00,44.2,44.37,44.06,44.27,494724.0,39.9292,40.0828,39.8028,39.9925,494724.0
2020-10-22 11:00:00,44.26,44.34,44.19,44.2,158469.0,39.9834,40.0557,39.9202,39.9292,158469.0
2020-10-22 11:30:00,44.2,44.3,44.11,44.26,339902.0,39.9292,40.0196,39.8479,39.9834,339902.0
2020-10-22 12:00:00,44.25,44.32,44.18,44.2,176651.0,39.9744,40.0376,39.9112,39.9292,176651.0
2020-10-22 12:30:00,44.21,44.27,44.14,44.2,139431.0,39.9383,39.9925,39.875,39.9292,139431.0
2020-10-22 13:00:00,44.2,44.38,44.19,44.29,109469.0,39.9292,40.0918,39.9202,40.0105,109469.0
2020-10-22 13:30:00,44.29,44.34,44.22,44.26,114543.0,40.0105,40.0557,39.9473,39.9834,114543.0
2020-10-22 14:00:00,44.27,44.31,44.22,44.27,137310.0,39.9925,40.0286,39.9473,39.9925,137310.0
2020-10-22 14:30:00,44.27,44.32,44.19,44.23,215647.0,39.9925,40.0376,39.9202,39.9563,215647.0
2020-10-22 15:00:00,44.23,44.33,44.2,44.33,257333.0,39.9563,40.0467,39.9292,40.0467,257333.0
2020-10-22 15:30:00,44.32,44.51,44.27,44.49,865954.0,40.0376,40.2093,39.9925,40.1912,865954.0
2020-10-23 09:30:00,44.57,44.76,44.24,44.31,238936.0,40.2635,40.4351,39.9654,40.0286,238936.0
2020-10-23 10:00:00,44.3,44.35,43.99,44.15,275567.0,40.0196,40.0647,39.7395,39.8841,275567.0
2020-10-23 10:30:00,44.16,44.3,44.15,44.2,102454.0,39.8931,40.0196,39.8841,39.9292,102454.0
2020-10-23 11:00:00,44.19,44.25,44.08,44.13,136122.0,39.9202,39.9744,39.8208,39.866,136122.0
2020-10-23 11:30:00,44.13,44.16,44.08,44.1,118014.0,39.866,39.8931,39.8208,39.8389,118014.0
2020-10-23 12:00:00,44.1,44.16,43.96,44.1,220314.0,39.8389,39.8931,39.7124,39.8389,220314.0
2020-10-23 12:30:00,44.09,44.18,44.08,44.11,77177.0,39.8299,39.9112,39.8208,39.8479,77177.0
2020-10-23 13:00:00,44.11,44.25,44.1,44.24,87316.0,39.8479,39.9744,39.8389,39.9654,87316.0
2020-10-23 13:30:00,44.25,44.29,44.15,44.19,90410.0,39.9744,40.0105,39.8841,39.9202,90410.0
2020-10-23 14:00:00,44.19,44.28,44.16,44.27,110784.0,39.9202,40.0015,39.8931,39.9925,110784.0
2020-10-23 14:30:00,44.27,44.37,44.26,44.27,181169.0,39.9925,40.0828,39.9834,39.9925,181169.0
2020-10-23 15:00:00,44.27,44.4,44.25,44.32,173576.0,39.9925,40.1099,39.9744,40.0376,173576.0
2020-10-23 15:30:00,44.32,44.42,44.28,44.4,798438.0,40.0376,40.128,40.0015,40.1099,798438.0
2020-10-26 09:30:00,43.72,43.82,43.27,43.39,267528.0,39.4956,39.5859,39.0891,39.1975,267528.0
2020-10-26 10:00:00,43.37,43.4,43.21,43.22,189879.0,39.1794,39.2065,39.0349,39.0439,189879.0
2020-10-26 10:30:00,43.21,43.25,42.93,42.99,211668.0,39.0349,39.071,38.7819,38.8361,211668.0
2020-10-26 11:00:00,42.99,43.02,42.79,42.98,190177.0,38.8361,38.8632,38.6555,38.8271,190177.0
2020-10-26 11:30:00,42.98,43.08,42.9,42.91,203695.0,38.8271,38.9174,38.7548,38.7639,203695.0
2020-10-26 12:00:00,42.91,42.98,42.87,42.95,105714.0,38.7639,38.8271,38.7277,38.8,105714.0
2020-10-26 12:30:00,42.95,42.95,42.75,42.83,135032.0,38.8,38.8,38.6193,38.6916,135032.0
2020-10-26 13:00:00,42.83,42.84,42.61,42.64,149371.0,38.6916,38.7006,38.4929,38.52,149371.0
2020-10-26 13:30:00,42.63,42.86,42.52,42.83,169560.0,38.5109,38.7187,38.4116,38.6916,169560.0
2020-10-26 14:00:00,42.84,43.08,42.81,43.07,187752.0,38.7006,38.9174,38.6735,38.9084,187752.0
2020-10-26 14:30:00,43.07,43.08,42.78,42.86,190283.0,38.9084,38.9174,38.6464,38.7187,190283.0
2020-10-26 15:00:00,42.87,42.92,42.73,42.83,259658.0,38.7277,38.7729,38.6013,38.6916,259658.0
2020-10-26 15:30:00,42.84,42.99,42.71,42.96,489410.0,38.7006,38.8361,38.5832,38.809,489410.0
2020-10-27 09:30:00,42.91,43.09,42.61,42.74,212717.0,38.7639,38.9265,38.4929,38.6103,212717.0
2020-10-27 10:00:00,42.75,42.9,42.53,42.55,130932.0,38.6193,38.7548,38.4206,38.4387,130932.0
2020-10-27 10:30:00,42.55,42.68,42.46,42.56,131473.0,38.4387,38.5561,38.3574,38.4477,131473.0
2020-10-27 11:00:00,42.55,42.61,42.41,42.42,138478.0,38.4387,38.4929,38.3122,38.3212,138478.0
2020-10-27 11:30:00,42.41,42.47,42.32,42.46,95338.0,38.3122,38.3664,38.2309,38.3574,95338.0
2020-10-27 12:00:00,42.47,42.58,42.4,42.51,102722.0,38.3664,38.4658,38.3031,38.4025,102722.0
2020-10-27 12:30:00,42.52,42.53,42.25,42.32,80856.0,38.4116,38.4206,38.1676,38.2309,80856.0
2020-10-27 13:00:00,42.31,42.47,42.28,42.46,100900.0,38.2218,38.3664,38.1947,38.3574,100900.0
2020-10-27 13:30:00,42.45,42.51,42.35,42.37,119545.0,38.3483,38.4025,38.258,38.276,119545.0
2020-10-27 14:00:00,42.36,42.38,42.26,42.27,137623.0,38.267,38.2851,38.1767,38.1857,137623.0
2020-10-27 14:30:00,42.28,42.29,42.16,42.19,129873.0,38.1947,38.2038,38.0863,38.1134,129873.0
2020-10-27 15:00:00,42.19,42.26,42.12,42.23,161723.0,38.1134,38.1767,38.0502,38.1496,161723.0
2020-10-27 15:30:00,42.23,42.29,42.07,42.18,498387.0,38.1496,38.2038,38.005,38.1044,498387.0
2020-10-28 09:30:00,41.52,42.44,41.12,42.15,425579.0,37.5082,38.3393,37.1468,38.0773,425579.0
2020-10-28 10:00:00,42.15,42.17,41.54,41.61,237784.0,38.0773,38.0954,37.5262,37.5895,237784.0
2020-10-28 10:30:00,41.6,41.68,41.35,41.5,190872.0,37.5804,37.6527,37.3546,37.4901,190872.0
2020-10-28 11:00:00,41.49,41.66,41.37,41.54,188983.0,37.4811,37.6346,37.3727,37.5262,188983.0
2020-10-28 11:30:00,41.54,41.82,41.43,41.76,169619.0,37.5262,37.7792,37.4269,37.725,169619.0
2020-10-28 12:00:00,41.77,41.86,41.6,41.63,276129.0,37.734,37.8153,37.5804,37.6075,276129.0
2020-10-28 12:30:00,41.63,41.64,41.36,41.47,134601.0,37.6075,37.6166,37.3636,37.463,134601.0
2020-10-28 13:00:00,41.47,41.48,41.24,41.41,134521.0,37.463,37.472,37.2552,37.4088,134521.0
2020-10-28 13:30:00,41.41,41.5,41.33,41.47,113061.0,37.4088,37.4901,37.3365,37.463,113061.0
2020-10-28 14:00:00,41.46,41.48,41.23,41.44,133284.0,37.454,37.472,37.2462,37.4359,133284.0
2020-10-28 14:30:00,41.44,41.47,41.27,41.36,172849.0,37.4359,37.463,37.2823,37.3636,172849.0
2020-10-28 15:00:00,41.37,41.48,41.19,41.43,573308.0,37.3727,37.472,37.2101,37.4269,573308.0
2020-10-28 15:30:00,41.43,41.58,41.09,41.14,801401.0,37.4269,37.5624,37.1197,37.1649,801401.0
2020-10-29 09:30:00,41.19,41.6,40.92,41.57,310862.0,37.2101,37.5804,36.9662,37.5533,310862.0
2020-10-29 10:00:00,41.57,41.74,41.39,41.73,272069.0,37.5533,37.7069,37.3907,37.6979,272069.0
2020-10-29 10:30:00,41.74,41.99,41.71,41.91,225808.0,37.7069,37.9328,37.6798,37.8605,225808.0
2020-10-29 11:00:00,41.91,41.94,41.72,41.78,167816.0,37.8605,37.8876,37.6889,37.7431,167816.0
2020-10-29 11:30:00,41.79,41.82,41.59,41.68,167177.0,37.7521,37.7792,37.5714,37.6527,167177.0
2020-10-29 12:00:00,41.69,41.82,41.62,41.8,125300.0,37.6618,37.7792,37.5985,37.7611,125300.0
2020-10-29 12:30:00,41.82,41.99,41.76,41.8,154082.0,37.7792,37.9328,37.725,37.7611,154082.0
2020-10-29 13:00:00,41.83,41.89,41.69,41.88,136588.0,37.7882,37.8424,37.6618,37.8334,136588.0
2020-10-29 13:30:00,41.89,42.21,41.88,42.21,178816.0,37.8424,38.1315,37.8334,38.1315,178816.0
2020-10-29 14:00:00,42.21,42.48,42.2,42.43,221957.0,38.1315,38.3754,38.1225,38.3302,221957.0
2020-10-29 14:30:00,42.44,42.44,42.14,42.26,141514.0,38.3393,38.3393,38.0683,38.1767,141514.0
2020-10-29 15:00:00,42.26,42.32,42.1,42.27,196200.0,38.1767,38.2309,38.0321,38.1857,196200.0
2020-10-29 15:30:00,42.28,42.48,42.19,42.3,658226.0,38.1947,38.3754,38.1134,38.2128,658226.0
2020-10-30 09:30:00,42.33,42.86,41.99,42.31,319422.0,38.2399,38.7187,37.9328,38.2218,319422.0
2020-10-30 10:00:00,42.3,42.35,41.84,41.86,182039.0,38.2128,38.258,37.7973,37.8153,182039.0
2020-10-30 10:30:00,41.88,41.93,41.37,41.37,286120.0,37.8334,37.8786,37.3727,37.3727,286120.0
2020-10-30 11:00:00,41.37,41.79,41.37,41.62,350787.0,37.3727,37.7521,37.3727,37.5985,350787.0
2020-10-30 11:30:00,41.61,41.69,41.5,41.69,342102.0,37.5895,37.6618,37.4901,37.6618,342102.0
2020-10-30 12:00:00,41.66,42.02,41.66,41.99,114654.0,37.6346,37.9599,37.6346,37.9328,114654.0
2020-10-30 12:30:00,41.98,41.99,41.82,41.82,105727.0,37.9237,37.9328,37.7792,37.7792,105727.0
2020-10-30 13:00:00,41.82,41.91,41.71,41.9,101461.0,37.7792,37.8605,37.6798,37.8515,101461.0
2020-10-30 13:30:00,41.89,42.09,41.71,42.06,176927.0,37.8424,38.0231,37.6798,37.996,176927.0
2020-10-30 14:00:00,42.06,42.23,41.85,41.87,135966.0,37.996,38.1496,37.8063,37.8244,135966.0
2020-10-30 14:30:00,41.86,41.86,41.63,41.77,170378.0,37.8153,37.8153,37.6075,37.734,170378.0
2020-10-30 15:00:00,41.77,41.92,41.72,41.77,224903.0,37.734,37.8695,37.6889,37.734,224903.0
2020-10-30 15:30:00,41.77,42.22,41.67,42.22,648591.0,37.734,38.1405,37.6437,38.1405,648591.0
2020-11-02 09:30:00,42.94,43.58,42.88,43.55,358257.0,38.791,39.3691,38.7368,39.342,358257.0
2020-11-02 10:00:00,43.58,43.86,43.58,43.75,238190.0,39.3691,39.6221,39.3691,39.5227,238190.0
2020-11-02 10:30:00,43.74,43.74,43.36,43.62,271374.0,39.5137,39.5137,39.1704,39.4053,271374.0
2020-11-02 11:00:00,43.61,43.99,43.52,43.99,407671.0,39.3962,39.7395,39.3149,39.7395,407671.0
2020-11-02 11:30:00,44.0,44.08,43.86,44.01,413402.0,39.7486,39.8208,39.6221,39.7576,413402.0
2020-11-02 12:00:00,44.01,44.09,43.9,44.05,119664.0,39.7576,39.8299,39.6582,39.7937,119664.0
2020-11-02 12:30:00,44.06,44.07,43.84,43.96,123230.0,39.8028,39.8118,39.604,39.7124,123230.0
2020-11-02 13:00:00,43.95,43.98,43.62,43.68,215610.0,39.7034,39.7305,39.4053,39.4595,215610.0
2020-11-02 13:30:00,43.68,43.79,43.52,43.59,207653.0,39.4595,39.5588,39.3149,39.3782,207653.0
2020-11-02 14:00:00,43.59,43.86,43.53,43.85,265914.0,39.3782,39.6221,39.324,39.613,265914.0
2020-11-02 14:30:00,43.86,44.04,43.83,44.0,249615.0,39.6221,39.7847,39.595,39.7486,249615.0
2020-11-02 15:00:00,43.99,44.06,43.88,43.89,298014.0,39.7395,39.8028,39.6401,39.6492,298014.0
2020-11-02 15:30:00,43.89,44.02,43.6,43.93,1073308.0,39.6492,39.7666,39.3872,39.6853,1073308.0
2020-11-03 09:30:00,44.05,44.44,43.4,44.22,490622.0,39.7937,40.146,39.2065,39.9473,490622.0
2020-11-03 10:00:00,44.22,45.08,43.99,44.43,544314.0,39.9473,40.7242,39.7395,40.137,544314.0
2020-11-03 10:30:00,44.43,44.69,44.34,44.51,321873.0,40.137,40.3719,40.0557,40.2093,321873.0
2020-11-03 11:00:00,44.52,44.77,44.38,44.45,471482.0,40.2183,40.4441,40.0918,40.1551,471482.0
2020-11-03 11:30:00,44.46,44.54,44.2,44.28,174711.0,40.1641,40.2364,39.9292,40.0015,174711.0
2020-11-03 12:00:00,44.29,44.41,44.14,44.3,253345.0,40.0105,40.1189,39.875,40.0196,253345.0
2020-11-03 12:30:00,44.29,44.55,44.27,44.44,144395.0,40.0105,40.2454,39.9925,40.146,144395.0
2020-11-03 13:00:00,44.44,44.62,44.41,44.51,97778.0,40.146,40.3086,40.1189,40.2093,97778.0
2020-11-03 13:30:00,44.53,44.55,44.39,44.52,123986.0,40.2273,40.2454,40.1009,40.2183,123986.0
2020-11-03 14:00:00,44.5,44.66,44.45,44.49,207624.0,40.2002,40.3448,40.1551,40.1912,207624.0
2020-11-03 14:30:00,44.49,44.88,44.46,44.88,381238.0,40.1912,40.5435,40.1641,40.5435,381238.0
2020-11-03 15:00:00,44.87,44.87,44.44,44.45,477061.0,40.5345,40.5345,40.146,40.1551,477061.0
2020-11-03 15:30:00,44.45,44.51,44.15,44.18,1145782.0,40.1551,40.2093,39.8841,39.9112,1145782.0
2020-11-04 09:30:00,44.0,44.06,42.58,42.75,834220.0,39.7486,39.8028,38.4658,38.6193,834220.0
2020-11-04 10:00:00,42.75,42.83,42.35,42.46,948866.0,38.6193,38.6916,38.258,38.3574,948866.0
2020-11-04 10:30:00,42.46,42.7,42.25,42.47,369839.0,38.3574,38.5742,38.1676,38.3664,369839.0
2020-11-04 11:00:00,42.45,42.56,42.32,42.37,346612.0,38.3483,38.4477,38.2309,38.276,346612.0
2020-11-04 11:30:00,42.37,42.61,42.31,42.55,367385.0,38.276,38.4929,38.2218,38.4387,367385.0
2020-11-04 12:00:00,42.54,42.76,42.42,42.54,743907.0,38.4296,38.6284,38.3212,38.4296,743907.0
2020-11-04 12:30:00,42.55,42.57,42.29,42.41,306863.0,38.4387,38.4567,38.2038,38.3122,306863.0
2020-11-04 13:00:00,42.42,42.51,42.39,42.43,385787.0,38.3212,38.4025,38.2941,38.3302,385787.0
2020-11-04 13:30:00,42.44,42.56,42.23,42.54,473273.0,38.3393,38.4477,38.1496,38.4296,473273.0
2020-11-04 14:00:00,42.54,42.63,42.51,42.54,297100.0,38.4296,38.5109,38.4025,38.4296,297100.0
2020-11-04 14:30:00,42.54,42.7,42.46,42.48,309891.0,38.4296,38.5742,38.3574,38.3754,309891.0
2020-11-04 15:00:00,42.49,42.52,41.94,42.02,523601.0,38.3845,38.4116,37.8876,37.9599,523601.0
2020-11-04 15:30:00,42.02,42.07,41.69,41.8,2156112.0,37.9599,38.005,37.6618,37.7611,2156112.0
2020-11-05 09:30:00,42.48,43.28,42.0,43.09,746470.0,38.3754,39.0981,37.9418,38.9265,746470.0
2020-11-05 10:00:00,43.08,43.9,43.06,43.7,518006.0,38.9174,39.6582,38.8994,39.4775,518006.0
2020-11-05 10:30:00,43.68,43.87,43.62,43.79,283058.0,39.4595,39.6311,39.4053,39.5588,283058.0
2020-11-05 11:00:00,43.79,43.85,43.46,43.53,432207.0,39.5588,39.613,39.2607,39.324,432207.0
2020-11-05 11:30:00,43.52,43.58,43.31,43.46,216084.0,39.3149,39.3691,39.1252,39.2607,216084.0
2020-11-05 12:00:00,43.46,43.58,43.32,43.41,163871.0,39.2607,39.3691,39.1343,39.2156,163871.0
2020-11-05 12:30:00,43.42,43.48,43.4,43.44,186610.0,39.2246,39.2788,39.2065,39.2427,186610.0
2020-11-05 13:00:00,43.45,43.78,43.43,43.66,396596.0,39.2517,39.5498,39.2336,39.4414,396596.0
2020-11-05 13:30:00,43.66,43.71,43.64,43.69,227778.0,39.4414,39.4866,39.4233,39.4685,227778.0
2020-11-05 14:00:00,43.69,43.84,43.62,43.71,279395.0,39.4685,39.604,39.4053,39.4866,279395.0
2020-11-05 14:30:00,43.71,43.8,43.62,43.69,318721.0,39.4866,39.5679,39.4053,39.4685,318721.0
2020-11-05 15:00:00,43.68,43.71,43.54,43.65,701329.0,39.4595,39.4866,39.333,39.4324,701329.0
2020-11-05 15:30:00,43.65,43.72,43.47,43.48,1120118.0,39.4324,39.4956,39.2698,39.2788,1120118.0
2020-11-06 09:30:00,43.38,43.74,43.25,43.48,379357.0,39.1885,39.5137,39.071,39.2788,379357.0
2020-11-06 10:00:00,43.48,43.72,43.47,43.58,337589.0,39.2788,39.4956,39.2698,39.3691,337589.0
2020-11-06 10:30:00,43.58,43.7,43.4,43.47,293445.0,39.3691,39.4775,39.2065,39.2698,293445.0
2020-11-06 11:00:00,43.48,43.65,43.42,43.51,397078.0,39.2788,39.4324,39.2246,39.3059,397078.0
2020-11-06 11:30:00,43.52,43.62,43.46,43.56,456473.0,39.3149,39.4053,39.2607,39.3511,456473.0
2020-11-06 12:00:00,43.55,43.56,43.38,43.45,264989.0,39.342,39.3511,39.1885,39.2517,264989.0
2020-11-06 12:30:00,43.46,43.5,43.32,43.46,148422.0,39.2607,39.2969,39.1343,39.2607,148422.0
2020-11-06 13:00:00,43.46,43.5,43.3,43.47,268880.0,39.2607,39.2969,39.1162,39.2698,268880.0
2020-11-06 13:30:00,43.47,43.5,43.42,43.46,184813.0,39.2698,39.2969,39.2246,39.2607,184813.0
2020-11-06 14:00:00,43.47,43.78,43.44,43.73,528412.0,39.2698,39.5498,39.2427,39.5046,528412.0
2020-11-06 14:30:00,43.74,43.74,43.59,43.64,188152.0,39.5137,39.5137,39.3782,39.4233,188152.0
2020-11-06 15:00:00,43.63,43.67,43.49,43.65,178417.0,39.4143,39.4504,39.2878,39.4324,178417.0
2020-11-06 15:30:00,43.65,43.89,43.63,43.75,982476.0,39.4324,39.6492,39.4143,39.5227,982476.0
2020-11-09 09:30:00,45.92,47.58,45.7,46.48,1120851.0,41.483,42.9826,41.2843,41.9889,1120851.0
2020-11-09 10:00:00,46.5,46.55,45.57,45.73,885218.0,42.007,42.0522,41.1669,41.3114,885218.0
2020-11-09 10:30:00,45.72,45.8,45.34,45.54,483139.0,41.3024,41.3746,40.9591,41.1397,483139.0
2020-11-09 11:00:00,45.55,45.76,45.23,45.74,433580.0,41.1488,41.3385,40.8597,41.3204,433580.0
2020-11-09 11:30:00,45.74,45.78,45.41,45.5,348622.0,41.3204,41.3566,41.0223,41.1036,348622.0
2020-11-09 12:00:00,45.5,45.87,45.48,45.81,317130.0,41.1036,41.4379,41.0855,41.3837,317130.0
2020-11-09 12:30:00,45.82,45.92,45.64,45.66,232341.0,41.3927,41.483,41.2301,41.2482,232341.0
2020-11-09 13:00:00,45.67,45.88,45.65,45.71,162031.0,41.2572,41.4469,41.2391,41.2933,162031.0
2020-11-09 13:30:00,45.72,45.77,45.34,45.36,212887.0,41.3024,41.3475,40.9591,40.9771,212887.0
2020-11-09 14:00:00,45.38,45.47,45.23,45.33,258910.0,40.9952,41.0765,40.8597,40.95,258910.0
2020-11-09 14:30:00,45.31,45.32,44.98,45.06,348562.0,40.932,40.941,40.6339,40.7061,348562.0
2020-11-09 15:00:00,45.07,45.17,44.91,44.94,493557.0,40.7152,40.8055,40.5706,40.5977,493557.0
2020-11-09 15:30:00,44.94,45.08,44.4,44.42,774186.0,40.5977,40.7242,40.1099,40.128,774186.0
2020-11-10 09:30:00,44.74,45.24,44.44,45.24,830956.0,40.417,40.8687,40.146,40.8687,830956.0
2020-11-10 10:00:00,45.24,45.31,44.94,44.98,1102941.0,40.8687,40.932,40.5977,40.6339,1102941.0
2020-11-10 10:30:00,44.97,45.02,44.59,44.89,571238.0,40.6248,40.67,40.2815,40.5526,571238.0
2020-11-10 11:00:00,44.89,44.99,44.74,44.82,350528.0,40.5526,40.6429,40.417,40.4893,350528.0
2020-11-10 11:30:00,44.82,44.84,44.59,44.71,190604.0,40.4893,40.5074,40.2815,40.3899,190604.0
2020-11-10 12:00:00,44.71,44.84,44.4,44.41,244281.0,40.3899,40.5074,40.1099,40.1189,244281.0
2020-11-10 12:30:00,44.41,44.46,44.26,44.46,235225.0,40.1189,40.1641,39.9834,40.1641,235225.0
2020-11-10 13:00:00,44.46,44.51,44.32,44.38,179241.0,40.1641,40.2093,40.0376,40.0918,179241.0
2020-11-10 13:30:00,44.38,44.39,44.23,44.34,248200.0,40.0918,40.1009,39.9563,40.0557,248200.0
2020-11-10 14:00:00,44.34,44.62,44.27,44.5,367288.0,40.0557,40.3086,39.9925,40.2002,367288.0
2020-11-10 14:30:00,44.5,44.53,44.34,44.49,209198.0,40.2002,40.2273,40.0557,40.1912,209198.0
2020-11-10 15:00:00,44.49,44.6,44.48,44.54,378716.0,40.1912,40.2906,40.1822,40.2364,378716.0
2020-11-10 15:30:00,44.54,44.55,44.27,44.42,1183871.0,40.2364,40.2454,39.9925,40.128,1183871.0
2020-11-11 09:30:00,44.8,44.97,44.0,44.13,234214.0,40.4713,40.6248,39.7486,39.866,234214.0
2020-11-11 10:00:00,44.13,44.29,43.99,44.09,208697.0,39.866,40.0105,39.7395,39.8299,208697.0
2020-11-11 10:30:00,44.09,44.21,43.92,44.13,352804.0,39.8299,39.9383,39.6763,39.866,352804.0
2020-11-11 11:00:00,44.13,44.24,44.06,44.14,319593.0,39.866,39.9654,39.8028,39.875,319593.0
2020-11-11 11:30:00,44.14,44.36,44.0,44.36,666003.0,39.875,40.0738,39.7486,40.0738,666003.0
2020-11-11 12:00:00,44.35,44.36,44.14,44.2,140188.0,40.0647,40.0738,39.875,39.9292,140188.0
2020-11-11 12:30:00,44.2,44.22,44.03,44.05,276371.0,39.9292,39.9473,39.7757,39.7937,276371.0
2020-11-11 13:00:00,44.04,44.17,44.0,44.09,516489.0,39.7847,39.9021,39.7486,39.8299,516489.0
2020-11-11 13:30:00,44.1,44.25,44.0,44.21,824916.0,39.8389,39.9744,39.7486,39.9383,824916.0
2020-11-11 14:00:00,44.21,44.35,44.02,44.19,443028.0,39.9383,40.0647,39.7666,39.9202,443028.0
2020-11-11 14:30:00,44.19,44.27,44.13,44.22,279724.0,39.9202,39.9925,39.866,39.9473,279724.0
2020-11-11 15:00:00,44.21,44.26,44.09,44.15,858480.0,39.9383,39.9834,39.8299,39.8841,858480.0
2020-11-11 15:30:00,44.15,44.29,44.0,44.0,1617396.0,39.8841,40.0105,39.7486,39.7486,1617396.0
2020-11-12 09:30:00,43.84,44.03,43.55,43.59,387130.0,39.604,39.7757,39.342,39.3782,387130.0
2020-11-12 10:00:00,43.58,43.78,43.5,43.67,218041.0,39.3691,39.5498,39.2969,39.4504,218041.0
2020-11-12 10:30:00,43.67,43.8,43.47,43.72,594169.0,39.4504,39.5679,39.2698,39.4956,594169.0
2020-11-12 11:00:00,43.72,43.72,43.57,43.65,217094.0,39.4956,39.4956,39.3601,39.4324,217094.0
2020-11-12 11:30:00,43.65,43.84,43.65,43.79,308627.0,39.4324,39.604,39.4324,39.5588,308627.0
2020-11-12 12:00:00,43.79,43.98,43.67,43.84,341160.0,39.5588,39.7305,39.4504,39.604,341160.0
2020-11-12 12:30:00,43.85,43.89,43.58,43.73,115719.0,39.613,39.6492,39.3691,39.5046,115719.0
2020-11-12 13:00:00,43.73,43.78,43.54,43.65,158755.0,39.5046,39.5498,39.333,39.4324,158755.0
2020-11-12 13:30:00,43.65,43.76,43.59,43.61,336568.0,39.4324,39.5317,39.3782,39.3962,336568.0
2020-11-12 14:00:00,43.61,43.72,43.57,43.63,165716.0,39.3962,39.4956,39.3601,39.4143,165716.0
2020-11-12 14:30:00,43.61,43.69,43.5,43.55,120581.0,39.3962,39.4685,39.2969,39.342,120581.0
2020-11-12 15:00:00,43.55,43.71,43.45,43.7,200386.0,39.342,39.4866,39.2517,39.4775,200386.0
2020-11-12 15:30:00,43.7,43.99,43.57,43.8,925511.0,39.4775,39.7395,39.3601,39.5679,925511.0
2020-11-13 09:30:00,44.19,44.91,44.19,44.88,433006.0,39.9202,40.5706,39.9202,40.5435,433006.0
2020-11-13 10:00:00,44.87,45.0,44.72,44.84,178095.0,40.5345,40.6519,40.399,40.5074,178095.0
2020-11-13 10:30:00,44.84,44.85,44.41,44.43,1881480.0,40.5074,40.5164,40.1189,40.137,1881480.0
2020-11-13 11:00:00,44.43,44.53,44.26,44.33,177513.0,40.137,40.2273,39.9834,40.0467,177513.0
2020-11-13 11:30:00,44.32,44.56,44.3,44.43,228366.0,40.0376,40.2544,40.0196,40.137,228366.0
2020-11-13 12:00:00,44.43,44.75,44.37,44.67,260890.0,40.137,40.4261,40.0828,40.3538,260890.0
2020-11-13 12:30:00,44.67,44.71,44.52,44.63,109769.0,40.3538,40.3899,40.2183,40.3177,109769.0
2020-11-13 13:00:00,44.64,44.65,44.49,44.55,134147.0,40.3267,40.3357,40.1912,40.2454,134147.0
2020-11-13 13:30:00,44.55,44.61,44.47,44.53,119587.0,40.2454,40.2996,40.1731,40.2273,119587.0
2020-11-13 14:00:00,44.54,44.62,44.5,44.55,190809.0,40.2364,40.3086,40.2002,40.2454,190809.0
2020-11-13 14:30:00,44.55,44.62,44.55,44.58,157023.0,40.2454,40.3086,40.2454,40.2725,157023.0
2020-11-13 15:00:00,44.58,44.74,44.49,44.71,741770.0,40.2725,40.417,40.1912,40.3899,741770.0
2020-11-13 15:30:00,44.71,44.79,44.49,44.66,1116179.0,40.3899,40.4622,40.1912,40.3448,1116179.0
2020-11-16 09:30:00,45.32,45.39,44.74,44.93,461953.0,40.941,41.0042,40.417,40.5887,461953.0
2020-11-16 10:00:00,44.93,45.38,44.9,45.34,285476.0,40.5887,40.9952,40.5616,40.9591,285476.0
2020-11-16 10:30:00,45.35,45.38,45.25,45.28,191364.0,40.9681,40.9952,40.8778,40.9049,191364.0
2020-11-16 11:00:00,45.27,45.49,45.0,45.09,1991715.0,40.8958,41.0946,40.6519,40.7332,1991715.0
2020-11-16 11:30:00,45.09,45.44,45.04,45.34,490712.0,40.7332,41.0494,40.6881,40.9591,490712.0
2020-11-16 12:00:00,45.34,45.5,45.27,45.29,347214.0,40.9591,41.1036,40.8958,40.9139,347214.0
2020-11-16 12:30:00,45.28,45.36,45.26,45.32,136805.0,40.9049,40.9771,40.8868,40.941,136805.0
2020-11-16 13:00:00,45.33,45.33,45.15,45.16,168094.0,40.95,40.95,40.7874,40.7965,168094.0
2020-11-16 13:30:00,45.17,45.2,45.05,45.1,309888.0,40.8055,40.8326,40.6971,40.7423,309888.0
2020-11-16 14:00:00,45.1,45.2,44.98,45.16,205040.0,40.7423,40.8326,40.6339,40.7965,205040.0
2020-11-16 14:30:00,45.16,45.21,45.0,45.11,773376.0,40.7965,40.8416,40.6519,40.7513,773376.0
2020-11-16 15:00:00,45.11,45.26,45.04,45.22,366086.0,40.7513,40.8868,40.6881,40.8507,366086.0
2020-11-16 15:30:00,45.22,45.37,45.16,45.36,1346296.0,40.8507,40.9862,40.7965,40.9771,1346296.0
2020-11-17 09:30:00,44.99,45.1,44.13,44.17,277147.0,40.6429,40.7423,39.866,39.9021,277147.0
2020-11-17 10:00:00,44.16,44.45,44.11,44.44,165988.0,39.8931,40.1551,39.8479,40.146,165988.0
2020-11-17 10:30:00,44.44,44.78,44.42,44.76,117238.0,40.146,40.4532,40.128,40.4351,117238.0
2020-11-17 11:00:00,44.75,45.17,44.74,45.16,145407.0,40.4261,40.8055,40.417,40.7965,145407.0
2020-11-17 11:30:00,45.16,45.16,44.89,44.92,696213.0,40.7965,40.7965,40.5526,40.5797,696213.0
2020-11-17 12:00:00,44.91,45.08,44.9,45.07,141426.0,40.5706,40.7242,40.5616,40.7152,141426.0
2020-11-17 12:30:00,45.07,45.11,44.98,45.03,106488.0,40.7152,40.7513,40.6339,40.679,106488.0
2020-11-17 13:00:00,45.05,45.05,44.86,44.89,129093.0,40.6971,40.6971,40.5255,40.5526,129093.0
2020-11-17 13:30:00,44.88,44.93,44.79,44.84,105489.0,40.5435,40.5887,40.4622,40.5074,105489.0
2020-11-17 14:00:00,44.84,45.37,44.83,45.29,3851802.0,40.5074,40.9862,40.4984,40.9139,3851802.0
2020-11-17 14:30:00,45.3,45.35,45.0,45.09,4571424.0,40.9229,40.9681,40.6519,40.7332,4571424.0
2020-11-17 15:00:00,45.06,45.1,44.59,44.74,941200.0,40.7061,40.7423,40.2815,40.417,941200.0
2020-11-17 15:30:00,44.73,44.84,44.58,44.72,1000935.0,40.408,40.5074,40.2725,40.399,1000935.0
2020-11-18 09:30:00,44.92,45.23,44.83,45.23,312755.0,40.5797,40.8597,40.4984,40.8597,312755.0
2020-11-18 10:00:00,45.23,45.76,45.22,45.67,388076.0,40.8597,41.3385,40.8507,41.2572,388076.0
2020-11-18 10:30:00,45.66,45.71,45.28,45.33,338084.0,41.2482,41.2933,40.9049,40.95,338084.0
2020-11-18 11:00:00,45.32,45.61,45.29,45.56,213168.0,40.941,41.203,40.9139,41.1578,213168.0
2020-11-18 11:30:00,45.55,45.71,45.54,45.64,200438.0,41.1488,41.2933,41.1397,41.2301,200438.0
2020-11-18 12:00:00,45.64,45.78,45.63,45.76,183943.0,41.2301,41.3566,41.2211,41.3385,183943.0
2020-11-18 12:30:00,45.76,45.77,45.59,45.62,203477.0,41.3385,41.3475,41.1849,41.212,203477.0
2020-11-18 13:00:00,45.63,45.75,45.52,45.52,219562.0,41.2211,41.3295,41.1217,41.1217,219562.0
2020-11-18 13:30:00,45.52,45.96,45.51,45.96,700906.0,41.1217,41.5192,41.1126,41.5192,700906.0
2020-11-18 14:00:00,45.96,46.09,45.89,46.0,260700.0,41.5192,41.6366,41.4559,41.5553,260700.0
2020-11-18 14:30:00,45.99,46.3,45.97,46.18,296760.0,41.5463,41.8263,41.5282,41.7179,296760.0
2020-11-18 15:00:00,46.19,46.3,46.09,46.15,358050.0,41.7269,41.8263,41.6366,41.6908,358050.0
2020-11-18 15:30:00,46.15,46.16,45.93,45.97,1285063.0,41.6908,41.6998,41.4921,41.5282,1285063.0
2020-11-19 09:30:00,45.66,45.9,45.29,45.46,502029.0,41.2482,41.465,40.9139,41.0675,502029.0
2020-11-19 10:00:00,45.46,45.83,45.43,45.52,236094.0,41.0675,41.4017,41.0404,41.1217,236094.0
2020-11-19 10:30:00,45.53,45.63,45.36,45.49,266192.0,41.1307,41.2211,40.9771,41.0946,266192.0
2020-11-19 11:00:00,45.48,45.51,45.33,45.45,232433.0,41.0855,41.1126,40.95,41.0584,232433.0
2020-11-19 11:30:00,45.45,45.46,45.24,45.42,148193.0,41.0584,41.0675,40.8687,41.0313,148193.0
2020-11-19 12:00:00,45.43,45.43,45.21,45.25,143305.0,41.0404,41.0404,40.8416,40.8778,143305.0
2020-11-19 12:30:00,45.25,45.32,45.21,45.26,116656.0,40.8778,40.941,40.8416,40.8868,116656.0
2020-11-19 13:00:00,45.26,45.29,45.14,45.18,146431.0,40.8868,40.9139,40.7784,40.8145,146431.0
2020-11-19 13:30:00,45.18,45.25,45.11,45.25,123139.0,40.8145,40.8778,40.7513,40.8778,123139.0
2020-11-19 14:00:00,45.24,45.39,45.22,45.36,127971.0,40.8687,41.0042,40.8507,40.9771,127971.0
2020-11-19 14:30:00,45.36,45.65,45.36,45.55,181430.0,40.9771,41.2391,40.9771,41.1488,181430.0
2020-11-19 15:00:00,45.55,45.58,45.42,45.45,185250.0,41.1488,41.1759,41.0313,41.0584,185250.0
2020-11-19 15:30:00,45.46,45.74,45.43,45.7,798515.0,41.0675,41.3204,41.0404,41.2843,798515.0
2020-11-20 09:30:00,45.52,45.76,45.31,45.64,265326.0,41.1217,41.3385,40.932,41.2301,265326.0
2020-11-20 10:00:00,45.61,45.69,45.16,45.17,135401.0,41.203,41.2753,40.7965,40.8055,135401.0
2020-11-20 10:30:00,45.18,45.27,45.03,45.25,155476.0,40.8145,40.8958,40.679,40.8778,155476.0
2020-11-20 11:00:00,45.24,45.26,45.03,45.13,68997.0,40.8687,40.8868,40.679,40.7694,68997.0
2020-11-20 11:30:00,45.14,45.22,45.04,45.2,67620.0,40.7784,40.8507,40.6881,40.8326,67620.0
2020-11-20 12:00:00,45.2,45.22,45.12,45.2,54147.0,40.8326,40.8507,40.7603,40.8326,54147.0
2020-11-20 12:30:00,45.2,45.31,45.2,45.25,109680.0,40.8326,40.932,40.8326,40.8778,109680.0
2020-11-20 13:00:00,45.25,45.28,45.11,45.19,92633.0,40.8778,40.9049,40.7513,40.8236,92633.0
2020-11-20 13:30:00,45.18,45.18,45.07,45.15,89277.0,40.8145,40.8145,40.7152,40.7874,89277.0
2020-11-20 14:00:00,45.15,45.24,45.13,45.16,156432.0,40.7874,40.8687,40.7694,40.7965,156432.0
2020-11-20 14:30:00,45.18,45.38,45.15,45.38,192482.0,40.8145,40.9952,40.7874,40.9952,192482.0
2020-11-20 15:00:00,45.38,45.43,45.23,45.38,227246.0,40.9952,41.0404,40.8597,40.9952,227246.0
2020-11-20 15:30:00,45.38,45.58,45.29,45.29,584230.0,40.9952,41.1759,40.9139,40.9139,584230.0
2020-11-23 09:30:00,45.59,46.05,45.46,45.89,200484.0,41.1849,41.6005,41.0675,41.4559,200484.0
2020-11-23 10:00:00,45.89,46.06,45.75,45.77,120671.0,41.4559,41.6095,41.3295,41.3475,120671.0
2020-11-23 10:30:00,45.73,45.83,45.67,45.7,100790.0,41.3114,41.4017,41.2572,41.2843,100790.0
2020-11-23 11:00:00,45.71,45.82,45.63,45.66,127321.0,41.2933,41.3927,41.2211,41.2482,127321.0
2020-11-23 11:30:00,45.65,45.67,45.5,45.6,106679.0,41.2391,41.2572,41.1036,41.194,106679.0
2020-11-23 12:00:00,45.59,45.7,45.52,45.52,71697.0,41.1849,41.2843,41.1217,41.1217,71697.0
2020-11-23 12:30:00,45.52,45.6,45.46,45.51,116087.0,41.1217,41.194,41.0675,41.1126,116087.0
2020-11-23 13:00:00,45.5,45.73,45.48,45.63,133923.0,41.1036,41.3114,41.0855,41.2211,133923.0
2020-11-23 13:30:00,45.65,45.75,45.63,45.7,163169.0,41.2391,41.3295,41.2211,41.2843,163169.0
2020-11-23 14:00:00,45.7,45.74,45.57,45.6,109576.0,41.2843,41.3204,41.1669,41.194,109576.0
2020-11-23 14:30:00,45.6,45.71,45.53,45.71,158086.0,41.194,41.2933,41.1307,41.2933,158086.0
2020-11-23 15:00:00,45.71,45.77,45.68,45.71,169779.0,41.2933,41.3475,41.2662,41.2933,169779.0
2020-11-23 15:30:00,45.71,45.71,45.48,45.65,577820.0,41.2933,41.2933,41.0855,41.2391,577820.0
2020-11-24 09:30:00,46.27,46.41,45.89,46.36,255778.0,41.7992,41.9257,41.4559,41.8805,255778.0
2020-11-24 10:00:00,46.37,46.72,46.26,46.7,188615.0,41.8896,42.2057,41.7902,42.1877,188615.0
2020-11-24 10:30:00,46.7,46.72,46.56,46.57,214688.0,42.1877,42.2057,42.0612,42.0702,214688.0
2020-11-24 11:00:00,46.55,46.76,46.51,46.76,135138.0,42.0522,42.2419,42.016,42.2419,135138.0
2020-11-24 11:30:00,46.77,47.01,46.72,46.88,208563.0,42.2509,42.4677,42.2057,42.3503,208563.0
2020-11-24 12:00:00,46.88,46.91,46.63,46.65,134145.0,42.3503,42.3774,42.1244,42.1425,134145.0
2020-11-24 12:30:00,46.66,46.69,46.5,46.55,113204.0,42.1515,42.1786,42.007,42.0522,113204.0
2020-11-24 13:00:00,46.55,46.85,46.54,46.71,196114.0,42.0522,42.3232,42.0431,42.1967,196114.0
2020-11-24 13:30:00,46.7,46.88,46.63,46.7,141389.0,42.1877,42.3503,42.1244,42.1877,141389.0
2020-11-24 14:00:00,46.7,46.78,46.53,46.55,109886.0,42.1877,42.2599,42.0341,42.0522,109886.0
2020-11-24 14:30:00,46.56,46.74,46.5,46.73,100646.0,42.0612,42.2238,42.007,42.2148,100646.0
2020-11-24 15:00:00,46.73,46.77,46.62,46.75,138898.0,42.2148,42.2509,42.1154,42.2328,138898.0
2020-11-24 15:30:00,46.75,46.75,46.55,46.66,409351.0,42.2328,42.2328,42.0522,42.1515,409351.0
2020-11-25 09:30:00,46.32,46.43,45.81,45.94,116956.0,41.8444,41.9438,41.3837,41.5011,116956.0
2020-11-25 10:00:00,45.93,46.18,45.86,46.14,94758.0,41.4921,41.7179,41.4288,41.6818,94758.0
2020-11-25 10:30:00,46.13,46.2,45.92,46.02,118260.0,41.6727,41.736,41.483,41.5734,118260.0
2020-11-25 11:00:00,46.01,46.12,45.91,46.12,115735.0,41.5643,41.6637,41.474,41.6637,115735.0
2020-11-25 11:30:00,46.13,46.18,46.05,46.12,97704.0,41.6727,41.7179,41.6005,41.6637,97704.0
2020-11-25 12:00:00,46.12,46.17,45.92,45.93,87032.0,41.6637,41.7089,41.483,41.4921,87032.0
2020-11-25 12:30:00,45.93,46.04,45.92,45.98,66700.0,41.4921,41.5914,41.483,41.5372,66700.0
2020-11-25 13:00:00,45.98,46.01,45.92,45.97,85736.0,41.5372,41.5643,41.483,41.5282,85736.0
2020-11-25 13:30:00,45.98,46.09,45.96,46.08,95266.0,41.5372,41.6366,41.5192,41.6276,95266.0
2020-11-25 14:00:00,46.08,46.26,46.02,46.23,106467.0,41.6276,41.7902,41.5734,41.7631,106467.0
2020-11-25 14:30:00,46.24,46.34,46.2,46.32,125619.0,41.7721,41.8625,41.736,41.8444,125619.0
2020-11-25 15:00:00,46.31,46.55,46.3,46.44,207767.0,41.8353,42.0522,41.8263,41.9528,207767.0
2020-11-25 15:30:00,46.44,46.45,46.29,46.41,504403.0,41.9528,41.9618,41.8173,41.9257,504403.0
2020-11-27 09:30:00,46.4,46.63,46.13,46.59,234023.0,41.9167,42.1244,41.6727,42.0883,234023.0
2020-11-27 10:00:00,46.6,46.67,46.39,46.52,195737.0,42.0973,42.1606,41.9076,42.0251,195737.0
2020-11-27 10:30:00,46.52,46.61,46.45,46.53,219403.0,42.0251,42.1064,41.9618,42.0341,219403.0
2020-11-27 11:00:00,46.52,46.6,46.15,46.16,128055.0,42.0251,42.0973,41.6908,41.6998,128055.0
2020-11-27 11:30:00,46.16,46.22,46.07,46.14,110126.0,41.6998,41.754,41.6185,41.6818,110126.0
2020-11-27 12:00:00,46.15,46.15,45.97,45.97,108101.0,41.6908,41.6908,41.5282,41.5282,108101.0
2020-11-27 12:30:00,45.97,46.02,45.89,45.99,198451.0,41.5282,41.5734,41.4559,41.5463,198451.0
2020-11-30 09:30:00,45.94,46.25,45.83,46.14,274506.0,41.5011,41.7811,41.4017,41.6818,274506.0
2020-11-30 10:00:00,46.13,46.24,45.91,46.09,327745.0,41.6727,41.7721,41.474,41.6366,327745.0
2020-11-30 10:30:00,46.09,46.49,46.07,46.48,297283.0,41.6366,41.998,41.6185,41.9889,297283.0
2020-11-30 11:00:00,46.49,46.54,46.24,46.36,343179.0,41.998,42.0431,41.7721,41.8805,343179.0
2020-11-30 11:30:00,46.36,46.37,46.25,46.27,247276.0,41.8805,41.8896,41.7811,41.7992,247276.0
2020-11-30 12:00:00,46.27,46.27,46.12,46.27,153638.0,41.7992,41.7992,41.6637,41.7992,153638.0
2020-11-30 12:30:00,46.27,46.44,46.18,46.41,196077.0,41.7992,41.9528,41.7179,41.9257,196077.0
2020-11-30 13:00:00,46.41,46.55,46.16,46.16,224021.0,41.9257,42.0522,41.6998,41.6998,224021.0
2020-11-30 13:30:00,46.17,46.29,46.09,46.26,179874.0,41.7089,41.8173,41.6366,41.7902,179874.0
2020-11-30 14:00:00,46.26,46.27,46.03,46.15,288467.0,41.7902,41.7992,41.5824,41.6908,288467.0
2020-11-30 14:30:00,46.16,46.21,45.98,46.18,205206.0,41.6998,41.745,41.5372,41.7179,205206.0
2020-11-30 15:00:00,46.18,46.19,45.95,45.96,268321.0,41.7179,41.7269,41.5101,41.5192,268321.0
2020-11-30 15:30:00,45.95,46.11,45.88,46.04,1109624.0,41.5101,41.6547,41.4469,41.5914,1109624.0
2020-12-01 09:30:00,46.76,46.8,46.44,46.71,259569.0,42.2419,42.278,41.9528,42.1967,259569.0
2020-12-01 10:00:00,46.74,47.01,46.67,46.95,159720.0,42.2238,42.4677,42.1606,42.4135,159720.0
2020-12-01 10:30:00,46.96,47.1,46.91,47.09,401210.0,42.4225,42.549,42.3774,42.54,401210.0
2020-12-01 11:00:00,47.09,47.3,47.06,47.15,288679.0,42.54,42.7297,42.5129,42.5942,288679.0
2020-12-01 11:30:00,47.15,47.24,46.84,46.86,256959.0,42.5942,42.6755,42.3141,42.3322,256959.0
2020-12-01 12:00:00,46.85,46.91,46.79,46.91,159879.0,42.3232,42.3774,42.269,42.3774,159879.0
2020-12-01 12:30:00,46.9,46.93,46.66,46.72,125211.0,42.3683,42.3954,42.1515,42.2057,125211.0
2020-12-01 13:00:00,46.73,46.79,46.68,46.73,94030.0,42.2148,42.269,42.1696,42.2148,94030.0
2020-12-01 13:30:00,46.74,46.83,46.67,46.75,126238.0,42.2238,42.3051,42.1606,42.2328,126238.0
2020-12-01 14:00:00,46.76,46.81,46.52,46.6,150556.0,42.2419,42.287,42.0251,42.0973,150556.0
2020-12-01 14:30:00,46.59,46.68,46.52,46.57,129919.0,42.0883,42.1696,42.0251,42.0702,129919.0
2020-12-01 15:00:00,46.57,46.57,46.31,46.38,236810.0,42.0702,42.0702,41.8353,41.8986,236810.0
2020-12-01 15:30:00,46.38,46.4,46.23,46.27,518883.0,41.8986,41.9167,41.7631,41.7992,518883.0
2020-12-02 09:30:00,45.95,46.68,45.95,46.22,264712.0,41.5101,42.1696,41.5101,41.754,264712.0
2020-12-02 10:00:00,46.22,46.32,45.76,45.93,235579.0,41.754,41.8444,41.3385,41.4921,235579.0
2020-12-02 10:30:00,45.94,46.05,45.88,46.03,124364.0,41.5011,41.6005,41.4469,41.5824,124364.0
2020-12-02 11:00:00,46.03,46.04,45.87,45.9,173516.0,41.5824,41.5914,41.4379,41.465,173516.0
2020-12-02 11:30:00,45.9,45.98,45.74,45.76,108125.0,41.465,41.5372,41.3204,41.3385,108125.0
2020-12-02 12:00:00,45.76,45.84,45.66,45.83,81574.0,41.3385,41.4108,41.2482,41.4017,81574.0
2020-12-02 12:30:00,45.83,45.93,45.74,45.87,120970.0,41.4017,41.4921,41.3204,41.4379,120970.0
2020-12-02 13:00:00,45.86,45.9,45.64,45.69,134190.0,41.4288,41.465,41.2301,41.2753,134190.0
2020-12-02 13:30:00,45.69,45.79,45.61,45.77,133289.0,41.2753,41.3656,41.203,41.3475,133289.0
2020-12-02 14:00:00,45.76,45.96,45.75,45.95,151966.0,41.3385,41.5192,41.3295,41.5101,151966.0
2020-12-02 14:30:00,45.94,46.09,45.94,46.08,144284.0,41.5011,41.6366,41.5011,41.6276,144284.0
2020-12-02 15:00:00,46.08,46.1,45.89,45.92,155935.0,41.6276,41.6456,41.4559,41.483,155935.0
2020-12-02 15:30:00,45.93,46.05,45.79,45.9,693259.0,41.4921,41.6005,41.3656,41.465,693259.0
2020-12-03 09:30:00,45.97,46.05,45.58,45.62,476610.0,41.5282,41.6005,41.1759,41.212,476610.0
2020-12-03 10:00:00,45.62,45.72,45.45,45.64,385968.0,41.212,41.3024,41.0584,41.2301,385968.0
2020-12-03 10:30:00,45.63,45.8,45.62,45.75,513310.0,41.2211,41.3746,41.212,41.3295,513310.0
2020-12-03 11:00:00,45.74,46.08,45.74,46.07,301962.0,41.3204,41.6276,41.3204,41.6185,301962.0
2020-12-03 11:30:00,46.07,46.12,45.98,45.98,186472.0,41.6185,41.6637,41.5372,41.5372,186472.0
2020-12-03 12:00:00,45.98,46.09,45.92,46.03,137624.0,41.5372,41.6366,41.483,41.5824,137624.0
2020-12-03 12:30:00,46.04,46.1,45.95,45.99,83688.0,41.5914,41.6456,41.5101,41.5463,83688.0
2020-12-03 13:00:00,45.99,45.99,45.81,45.85,77511.0,41.5463,41.5463,41.3837,41.4198,77511.0
2020-12-03 13:30:00,45.85,45.96,45.81,45.87,117566.0,41.4198,41.5192,41.3837,41.4379,117566.0
2020-12-03 14:00:00,45.87,46.02,45.86,45.98,263681.0,41.4379,41.5734,41.4288,41.5372,263681.0
2020-12-03 14:30:00,45.98,46.19,45.94,46.05,143593.0,41.5372,41.7269,41.5011,41.6005,143593.0
2020-12-03 15:00:00,46.05,46.12,45.95,46.09,219733.0,41.6005,41.6637,41.5101,41.6366,219733.0
2020-12-03 15:30:00,46.09,46.12,45.67,45.73,951438.0,41.6366,41.6637,41.2572,41.3114,951438.0
2020-12-04 09:30:00,45.97,46.32,45.92,45.94,226956.0,41.5282,41.8444,41.483,41.5011,226956.0
2020-12-04 10:00:00,45.94,46.1,45.78,46.07,160473.0,41.5011,41.6456,41.3566,41.6185,160473.0
2020-12-04 10:30:00,46.06,46.2,45.99,46.13,271460.0,41.6095,41.736,41.5463,41.6727,271460.0
2020-12-04 11:00:00,46.12,46.17,45.91,45.96,351116.0,41.6637,41.7089,41.474,41.5192,351116.0
2020-12-04 11:30:00,45.95,46.12,45.94,46.06,364677.0,41.5101,41.6637,41.5011,41.6095,364677.0
2020-12-04 12:00:00,46.06,46.14,45.92,45.94,175300.0,41.6095,41.6818,41.483,41.5011,175300.0
2020-12-04 12:30:00,45.94,45.99,45.84,45.84,174097.0,41.5011,41.5463,41.4108,41.4108,174097.0
2020-12-04 13:00:00,45.84,45.93,45.81,45.91,236772.0,41.4108,41.4921,41.3837,41.474,236772.0
2020-12-04 13:30:00,45.91,46.11,45.87,46.07,166869.0,41.474,41.6547,41.4379,41.6185,166869.0
2020-12-04 14:00:00,46.07,46.16,46.02,46.05,127194.0,41.6185,41.6998,41.5734,41.6005,127194.0
2020-12-04 14:30:00,46.05,46.08,45.96,46.05,160932.0,41.6005,41.6276,41.5192,41.6005,160932.0
2020-12-04 15:00:00,46.06,46.15,45.88,45.89,175389.0,41.6095,41.6908,41.4469,41.4559,175389.0
2020-12-04 15:30:00,45.89,45.91,45.59,45.88,842001.0,41.4559,41.474,41.1849,41.4469,842001.0
2020-12-07 09:30:00,45.85,45.85,45.15,45.4,444578.0,41.4198,41.4198,40.7874,41.0133,444578.0
2020-12-07 10:00:00,45.37,45.69,45.26,45.66,203618.0,40.9862,41.2753,40.8868,41.2482,203618.0
2020-12-07 10:30:00,45.66,45.77,45.57,45.67,147966.0,41.2482,41.3475,41.1669,41.2572,147966.0
2020-12-07 11:00:00,45.67,45.76,45.59,45.71,97291.0,41.2572,41.3385,41.1849,41.2933,97291.0
2020-12-07 11:30:00,45.71,45.77,45.6,45.69,114183.0,41.2933,41.3475,41.194,41.2753,114183.0
2020-12-07 12:00:00,45.7,45.79,45.62,45.64,98166.0,41.2843,41.3656,41.212,41.2301,98166.0
2020-12-07 12:30:00,45.64,45.66,45.41,45.41,87022.0,41.2301,41.2482,41.0223,41.0223,87022.0
2020-12-07 13:00:00,45.41,45.46,45.33,45.33,134953.0,41.0223,41.0675,40.95,40.95,134953.0
2020-12-07 13:30:00,45.34,45.36,45.15,45.23,183628.0,40.9591,40.9771,40.7874,40.8597,183628.0
2020-12-07 14:00:00,45.23,45.34,45.22,45.33,130574.0,40.8597,40.9591,40.8507,40.95,130574.0
2020-12-07 14:30:00,45.34,45.41,45.25,45.29,130689.0,40.9591,41.0223,40.8778,40.9139,130689.0
2020-12-07 15:00:00,45.29,45.43,45.25,45.42,165894.0,40.9139,41.0404,40.8778,41.0313,165894.0
2020-12-07 15:30:00,45.42,45.48,45.19,45.24,648196.0,41.0313,41.0855,40.8236,40.8687,648196.0
2020-12-08 09:30:00,45.1,45.56,45.08,45.34,181256.0,40.7423,41.1578,40.7242,40.9591,181256.0
2020-12-08 10:00:00,45.34,45.51,45.23,45.36,257039.0,40.9591,41.1126,40.8597,40.9771,257039.0
2020-12-08 10:30:00,45.36,45.57,45.29,45.5,287768.0,40.9771,41.1669,40.9139,41.1036,287768.0
2020-12-08 11:00:00,45.51,45.57,45.36,45.44,192752.0,41.1126,41.1669,40.9771,41.0494,192752.0
2020-12-08 11:30:00,45.43,45.46,45.3,45.34,187059.0,41.0404,41.0675,40.9229,40.9591,187059.0
2020-12-08 12:00:00,45.34,45.5,45.3,45.47,98791.0,40.9591,41.1036,40.9229,41.0765,98791.0
2020-12-08 12:30:00,45.45,45.53,45.41,45.44,103747.0,41.0584,41.1307,41.0223,41.0494,103747.0
2020-12-08 13:00:00,45.43,45.44,45.38,45.39,95935.0,41.0404,41.0494,40.9952,41.0042,95935.0
2020-12-08 13:30:00,45.39,45.44,45.28,45.34,331792.0,41.0042,41.0494,40.9049,40.9591,331792.0
2020-12-08 14:00:00,45.34,45.52,45.3,45.38,259710.0,40.9591,41.1217,40.9229,40.9952,259710.0
2020-12-08 14:30:00,45.39,45.41,45.27,45.28,160303.0,41.0042,41.0223,40.8958,40.9049,160303.0
2020-12-08 15:00:00,45.28,45.37,45.21,45.23,282501.0,40.9049,40.9862,40.8416,40.8597,282501.0
2020-12-08 15:30:00,45.23,45.34,45.19,45.26,977654.0,40.8597,40.9591,40.8236,40.8868,977654.0
2020-12-09 09:30:00,45.71,45.88,45.33,45.66,359380.0,41.2933,41.4469,40.95,41.2482,359380.0
2020-12-09 10:00:00,45.66,45.94,45.54,45.92,315229.0,41.2482,41.5011,41.1397,41.483,315229.0
2020-12-09 10:30:00,45.92,45.99,45.65,45.71,365180.0,41.483,41.5463,41.2391,41.2933,365180.0
2020-12-09 11:00:00,45.7,45.72,45.61,45.69,183342.0,41.2843,41.3024,41.203,41.2753,183342.0
2020-12-09 11:30:00,45.69,45.88,45.58,45.78,215914.0,41.2753,41.4469,41.1759,41.3566,215914.0
2020-12-09 12:00:00,45.78,45.93,45.76,45.9,214460.0,41.3566,41.4921,41.3385,41.465,214460.0
2020-12-09 12:30:00,45.9,45.94,45.78,45.84,198075.0,41.465,41.5011,41.3566,41.4108,198075.0
2020-12-09 13:00:00,45.84,45.86,45.65,45.69,204913.0,41.4108,41.4288,41.2391,41.2753,204913.0
2020-12-09 13:30:00,45.68,45.69,45.5,45.55,171045.0,41.2662,41.2753,41.1036,41.1488,171045.0
2020-12-09 14:00:00,45.56,45.79,45.54,45.78,148362.0,41.1578,41.3656,41.1397,41.3566,148362.0
2020-12-09 14:30:00,45.78,45.86,45.63,45.86,240031.0,41.3566,41.4288,41.2211,41.4288,240031.0
2020-12-09 15:00:00,45.86,45.9,45.66,45.69,247372.0,41.4288,41.465,41.2482,41.2753,247372.0
2020-12-09 15:30:00,45.69,45.9,45.68,45.78,486524.0,41.2753,41.465,41.2662,41.3566,486524.0
2020-12-10 09:30:00,45.4,45.89,45.4,45.8,254830.0,41.0133,41.4559,41.0133,41.3746,254830.0
2020-12-10 10:00:00,45.78,45.84,45.48,45.49,108332.0,41.3566,41.4108,41.0855,41.0946,108332.0
2020-12-10 10:30:00,45.49,45.5,45.24,45.26,128142.0,41.0946,41.1036,40.8687,40.8868,128142.0
2020-12-10 11:00:00,45.26,45.28,45.04,45.17,284181.0,40.8868,40.9049,40.6881,40.8055,284181.0
2020-12-10 11:30:00,45.16,45.25,45.13,45.15,64695.0,40.7965,40.8778,40.7694,40.7874,64695.0
2020-12-10 12:00:00,45.15,45.48,45.14,45.48,151279.0,40.7874,41.0855,40.7784,41.0855,151279.0
2020-12-10 12:30:00,45.48,45.66,45.43,45.51,119323.0,41.0855,41.2482,41.0404,41.1126,119323.0
2020-12-10 13:00:00,45.51,45.59,45.43,45.53,95841.0,41.1126,41.1849,41.0404,41.1307,95841.0
2020-12-10 13:30:00,45.54,45.6,45.47,45.48,95440.0,41.1397,41.194,41.0765,41.0855,95440.0
2020-12-10 14:00:00,45.48,45.49,45.33,45.41,81242.0,41.0855,41.0946,40.95,41.0223,81242.0
2020-12-10 14:30:00,45.4,45.48,45.38,45.39,95392.0,41.0133,41.0855,40.9952,41.0042,95392.0
2020-12-10 15:00:00,45.39,45.59,45.39,45.51,149681.0,41.0042,41.1849,41.0042,41.1126,149681.0
2020-12-10 15:30:00,45.51,45.74,45.49,45.69,469602.0,41.1126,41.3204,41.0946,41.2753,469602.0
2020-12-11 09:30:00,45.35,45.57,45.25,45.45,216705.0,40.9681,41.1669,40.8778,41.0584,216705.0
2020-12-11 10:00:00,45.45,45.54,45.33,45.33,143841.0,41.0584,41.1397,40.95,40.95,143841.0
2020-12-11 10:30:00,45.33,45.37,45.27,45.32,129601.0,40.95,40.9862,40.8958,40.941,129601.0
2020-12-11 11:00:00,45.33,45.49,45.32,45.49,143059.0,40.95,41.0946,40.941,41.0946,143059.0
2020-12-11 11:30:00,45.49,45.52,45.34,45.49,96449.0,41.0946,41.1217,40.9591,41.0946,96449.0
2020-12-11 12:00:00,45.49,45.5,45.32,45.43,89877.0,41.0946,41.1036,40.941,41.0404,89877.0
2020-12-11 12:30:00,45.42,45.58,45.39,45.52,106353.0,41.0313,41.1759,41.0042,41.1217,106353.0
2020-12-11 13:00:00,45.51,45.51,45.43,45.47,95049.0,41.1126,41.1126,41.0404,41.0765,95049.0
2020-12-11 13:30:00,45.48,45.64,45.46,45.63,111218.0,41.0855,41.2301,41.0675,41.2211,111218.0
2020-12-11 14:00:00,45.63,45.65,45.52,45.55,118316.0,41.2211,41.2391,41.1217,41.1488,118316.0
2020-12-11 14:30:00,45.55,45.7,45.53,45.59,152281.0,41.1488,41.2843,41.1307,41.1849,152281.0
2020-12-11 15:00:00,45.59,45.64,45.55,45.58,163054.0,41.1849,41.2301,41.1488,41.1759,163054.0
2020-12-11 15:30:00,45.59,45.63,45.42,45.54,511053.0,41.1849,41.2211,41.0313,41.1397,511053.0
2020-12-14 09:30:00,45.68,46.11,45.6,45.74,531942.0,41.2662,41.6547,41.194,41.3204,531942.0
2020-12-14 10:00:00,45.76,45.91,45.53,45.58,178983.0,41.3385,41.474,41.1307,41.1759,178983.0
2020-12-14 10:30:00,45.64,45.76,45.61,45.64,178762.0,41.2301,41.3385,41.203,41.2301,178762.0
2020-12-14 11:00:00,45.64,45.67,45.48,45.48,129212.0,41.2301,41.2572,41.0855,41.0855,129212.0
2020-12-14 11:30:00,45.48,45.52,45.4,45.48,69868.0,41.0855,41.1217,41.0133,41.0855,69868.0
2020-12-14 12:00:00,45.48,45.61,45.42,45.54,186610.0,41.0855,41.203,41.0313,41.1397,186610.0
2020-12-14 12:30:00,45.53,45.54,45.39,45.41,74701.0,41.1307,41.1397,41.0042,41.0223,74701.0
2020-12-14 13:00:00,45.41,45.46,45.3,45.33,80220.0,41.0223,41.0675,40.9229,40.95,80220.0
2020-12-14 13:30:00,45.34,45.43,45.3,45.32,118596.0,40.9591,41.0404,40.9229,40.941,118596.0
2020-12-14 14:00:00,45.32,45.36,45.2,45.23,145733.0,40.941,40.9771,40.8326,40.8597,145733.0
2020-12-14 14:30:00,45.22,45.25,45.15,45.2,157063.0,40.8507,40.8778,40.7874,40.8326,157063.0
2020-12-14 15:00:00,45.2,45.36,45.16,45.28,210155.0,40.8326,40.9771,40.7965,40.9049,210155.0
2020-12-14 15:30:00,45.28,45.28,45.02,45.09,692812.0,40.9049,40.9049,40.67,40.7332,692812.0
2020-12-15 09:30:00,45.17,45.45,45.04,45.11,477521.0,40.8055,41.0584,40.6881,40.7513,477521.0
2020-12-15 10:00:00,45.11,45.19,44.91,45.04,265126.0,40.7513,40.8236,40.5706,40.6881,265126.0
2020-12-15 10:30:00,45.04,45.26,44.98,45.26,222673.0,40.6881,40.8868,40.6339,40.8868,222673.0
2020-12-15 11:00:00,45.25,45.42,45.21,45.38,245360.0,40.8778,41.0313,40.8416,40.9952,245360.0
2020-12-15 11:30:00,45.4,45.49,45.29,45.33,212618.0,41.0133,41.0946,40.9139,40.95,212618.0
2020-12-15 12:00:00,45.34,45.48,45.33,45.45,146788.0,40.9591,41.0855,40.95,41.0584,146788.0
2020-12-15 12:30:00,45.45,45.55,45.36,45.52,119264.0,41.0584,41.1488,40.9771,41.1217,119264.0
2020-12-15 13:00:00,45.53,45.73,45.51,45.69,112905.0,41.1307,41.3114,41.1126,41.2753,112905.0
2020-12-15 13:30:00,45.68,45.98,45.67,45.94,106135.0,41.2662,41.5372,41.2572,41.5011,106135.0
2020-12-15 14:00:00,45.93,46.01,45.76,45.9,188707.0,41.4921,41.5643,41.3385,41.465,188707.0
2020-12-15 14:30:00,45.9,45.93,45.78,45.8,229478.0,41.465,41.4921,41.3566,41.3746,229478.0
2020-12-15 15:00:00,45.8,45.88,45.77,45.77,248745.0,41.3746,41.4469,41.3475,41.3475,248745.0
2020-12-15 15:30:00,45.77,46.04,45.71,46.03,729427.0,41.3475,41.5914,41.2933,41.5824,729427.0
2020-12-16 09:30:00,46.08,46.25,45.64,45.8,191099.0,41.6276,41.7811,41.2301,41.3746,191099.0
2020-12-16 10:00:00,45.78,45.94,45.7,45.84,169846.0,41.3566,41.5011,41.2843,41.4108,169846.0
2020-12-16 10:30:00,45.84,45.88,45.6,45.64,196328.0,41.4108,41.4469,41.194,41.2301,196328.0
2020-12-16 11:00:00,45.63,45.93,45.58,45.84,175539.0,41.2211,41.4921,41.1759,41.4108,175539.0
2020-12-16 11:30:00,45.84,45.99,45.69,45.78,357672.0,41.4108,41.5463,41.2753,41.3566,357672.0
2020-12-16 12:00:00,45.78,45.87,45.76,45.86,119346.0,41.3566,41.4379,41.3385,41.4288,119346.0
2020-12-16 12:30:00,45.86,45.9,45.63,45.68,210988.0,41.4288,41.465,41.2211,41.2662,210988.0
2020-12-16 13:00:00,45.67,45.71,45.61,45.65,130277.0,41.2572,41.2933,41.203,41.2391,130277.0
2020-12-16 13:30:00,45.65,45.66,45.56,45.64,147333.0,41.2391,41.2482,41.1578,41.2301,147333.0
2020-12-16 14:00:00,45.65,45.74,45.41,45.43,156143.0,41.2391,41.3204,41.0223,41.0404,156143.0
2020-12-16 14:30:00,45.43,45.88,45.42,45.87,482213.0,41.0404,41.4469,41.0313,41.4379,482213.0
2020-12-16 15:00:00,45.87,45.92,45.75,45.9,245958.0,41.4379,41.483,41.3295,41.465,245958.0
2020-12-16 15:30:00,45.9,46.0,45.75,45.77,756172.0,41.465,41.5553,41.3295,41.3475,756172.0
2020-12-17 09:30:00,46.08,46.35,45.83,46.17,203048.0,41.6276,41.8715,41.4017,41.7089,203048.0
2020-12-17 10:00:00,46.19,46.56,46.15,46.17,220642.0,41.7269,42.0612,41.6908,41.7089,220642.0
2020-12-17 10:30:00,46.16,46.26,46.07,46.24,144717.0,41.6998,41.7902,41.6185,41.7721,144717.0
2020-12-17 11:00:00,46.23,46.24,46.02,46.14,132143.0,41.7631,41.7721,41.5734,41.6818,132143.0
2020-12-17 11:30:00,46.15,46.18,46.07,46.15,90043.0,41.6908,41.7179,41.6185,41.6908,90043.0
2020-12-17 12:00:00,46.16,46.22,46.03,46.08,87505.0,41.6998,41.754,41.5824,41.6276,87505.0
2020-12-17 12:30:00,46.09,46.21,46.08,46.19,84686.0,41.6366,41.745,41.6276,41.7269,84686.0
2020-12-17 13:00:00,46.19,46.32,46.17,46.3,109707.0,41.7269,41.8444,41.7089,41.8263,109707.0
2020-12-17 13:30:00,46.3,46.34,46.26,46.34,140470.0,41.8263,41.8625,41.7902,41.8625,140470.0
2020-12-17 14:00:00,46.34,46.51,46.29,46.44,218566.0,41.8625,42.016,41.8173,41.9528,218566.0
2020-12-17 14:30:00,46.44,46.52,46.4,46.46,182958.0,41.9528,42.0251,41.9167,41.9709,182958.0
2020-12-17 15:00:00,46.46,46.53,46.34,46.45,303095.0,41.9709,42.0341,41.8625,41.9618,303095.0
2020-12-17 15:30:00,46.44,46.56,46.44,46.45,686933.0,41.9528,42.0612,41.9528,41.9618,686933.0
2020-12-18 09:30:00,46.43,46.73,46.28,46.44,847250.0,42.1796,42.4521,42.0433,42.1887,847250.0
2020-12-18 10:00:00,46.51,46.53,46.31,46.33,244770.0,42.2523,42.2704,42.0706,42.0888,244770.0
2020-12-18 10:30:00,46.34,46.34,46.12,46.13,203763.0,42.0978,42.0978,41.898,41.9071,203763.0
2020-12-18 11:00:00,46.12,46.28,46.02,46.27,162013.0,41.898,42.0433,41.8071,42.0342,162013.0
2020-12-18 11:30:00,46.26,46.28,46.07,46.21,177042.0,42.0252,42.0433,41.8526,41.9797,177042.0
2020-12-18 12:00:00,46.21,46.37,46.18,46.36,124168.0,41.9797,42.1251,41.9525,42.116,124168.0
2020-12-18 12:30:00,46.36,46.57,46.33,46.47,173735.0,42.116,42.3068,42.0888,42.2159,173735.0
2020-12-18 13:00:00,46.47,46.47,46.34,46.4,86904.0,42.2159,42.2159,42.0978,42.1523,86904.0
2020-12-18 13:30:00,46.39,46.39,46.33,46.36,108976.0,42.1433,42.1433,42.0888,42.116,108976.0
2020-12-18 14:00:00,46.36,46.36,46.19,46.23,233417.0,42.116,42.116,41.9616,41.9979,233417.0
2020-12-18 14:30:00,46.23,46.31,46.09,46.11,197118.0,41.9979,42.0706,41.8707,41.8889,197118.0
2020-12-18 15:00:00,46.11,46.16,45.96,46.0,334903.0,41.8889,41.9343,41.7526,41.789,334903.0
2020-12-18 15:30:00,46.0,46.34,45.91,46.29,820139.0,41.789,42.0978,41.7072,42.0524,820139.0
2020-12-21 09:30:00,45.5,46.04,45.35,45.85,143545.0,41.3347,41.8253,41.1985,41.6527,143545.0
2020-12-21 10:00:00,45.86,45.88,45.41,45.52,219170.0,41.6618,41.6799,41.253,41.3529,219170.0
2020-12-21 10:30:00,45.51,45.85,45.48,45.76,188441.0,41.3438,41.6527,41.3166,41.5709,188441.0
2020-12-21 11:00:00,45.75,45.9,45.67,45.8,110881.0,41.5618,41.6981,41.4892,41.6073,110881.0
2020-12-21 11:30:00,45.79,45.93,45.76,45.77,171385.0,41.5982,41.7254,41.5709,41.58,171385.0
2020-12-21 12:00:00,45.78,45.87,45.71,45.86,74372.0,41.5891,41.6709,41.5255,41.6618,74372.0
2020-12-21 12:30:00,45.87,46.02,45.82,45.97,83930.0,41.6709,41.8071,41.6254,41.7617,83930.0
2020-12-21 13:00:00,45.97,46.02,45.91,45.97,98573.0,41.7617,41.8071,41.7072,41.7617,98573.0
2020-12-21 13:30:00,45.97,46.07,45.9,45.9,141761.0,41.7617,41.8526,41.6981,41.6981,141761.0
2020-12-21 14:00:00,45.92,46.14,45.86,46.13,110029.0,41.7163,41.9161,41.6618,41.9071,110029.0
2020-12-21 14:30:00,46.12,46.22,45.95,45.96,172629.0,41.898,41.9888,41.7435,41.7526,172629.0
2020-12-21 15:00:00,45.97,46.04,45.93,45.99,134404.0,41.7617,41.8253,41.7254,41.7799,134404.0
2020-12-21 15:30:00,45.97,46.02,45.78,45.95,429435.0,41.7617,41.8071,41.5891,41.7435,429435.0
2020-12-22 09:30:00,46.12,46.22,45.63,45.69,158364.0,41.898,41.9888,41.4528,41.5073,158364.0
2020-12-22 10:00:00,45.7,45.82,45.56,45.73,159450.0,41.5164,41.6254,41.3892,41.5437,159450.0
2020-12-22 10:30:00,45.74,45.74,45.6,45.66,105782.0,41.5528,41.5528,41.4256,41.4801,105782.0
2020-12-22 11:00:00,45.67,45.8,45.65,45.75,129844.0,41.4892,41.6073,41.471,41.5618,129844.0
2020-12-22 11:30:00,45.76,45.79,45.61,45.75,198632.0,41.5709,41.5982,41.4347,41.5618,198632.0
2020-12-22 12:00:00,45.75,45.81,45.7,45.74,128174.0,41.5618,41.6164,41.5164,41.5528,128174.0
2020-12-22 12:30:00,45.75,45.86,45.74,45.8,58095.0,41.5618,41.6618,41.5528,41.6073,58095.0
2020-12-22 13:00:00,45.81,45.87,45.81,45.84,76196.0,41.6164,41.6709,41.6164,41.6436,76196.0
2020-12-22 13:30:00,45.84,45.87,45.73,45.81,108725.0,41.6436,41.6709,41.5437,41.6164,108725.0
2020-12-22 14:00:00,45.81,45.84,45.68,45.82,95263.0,41.6164,41.6436,41.4983,41.6254,95263.0
2020-12-22 14:30:00,45.82,45.83,45.74,45.81,118243.0,41.6254,41.6345,41.5528,41.6164,118243.0
2020-12-22 15:00:00,45.81,45.84,45.74,45.79,161957.0,41.6164,41.6436,41.5528,41.5982,161957.0
2020-12-22 15:30:00,45.79,45.81,45.61,45.64,499481.0,41.5982,41.6164,41.4347,41.4619,499481.0
2020-12-23 09:30:00,45.71,46.17,45.71,45.77,202645.0,41.5255,41.9434,41.5255,41.58,202645.0
2020-12-23 10:00:00,45.8,45.89,45.49,45.57,95727.0,41.6073,41.689,41.3256,41.3983,95727.0
2020-12-23 10:30:00,45.57,45.72,45.52,45.68,145996.0,41.3983,41.5346,41.3529,41.4983,145996.0
2020-12-23 11:00:00,45.7,45.79,45.6,45.73,109980.0,41.5164,41.5982,41.4256,41.5437,109980.0
2020-12-23 11:30:00,45.74,45.76,45.64,45.72,69314.0,41.5528,41.5709,41.4619,41.5346,69314.0
2020-12-23 12:00:00,45.73,45.86,45.71,45.75,87381.0,41.5437,41.6618,41.5255,41.5618,87381.0
2020-12-23 12:30:00,45.75,45.84,45.74,45.81,80079.0,41.5618,41.6436,41.5528,41.6164,80079.0
2020-12-23 13:00:00,45.8,45.95,45.8,45.91,105707.0,41.6073,41.7435,41.6073,41.7072,105707.0
2020-12-23 13:30:00,45.91,45.93,45.85,45.9,129187.0,41.7072,41.7254,41.6527,41.6981,129187.0
2020-12-23 14:00:00,45.89,45.99,45.89,45.9,114671.0,41.689,41.7799,41.689,41.6981,114671.0
2020-12-23 14:30:00,45.9,46.01,45.89,45.95,112011.0,41.6981,41.798,41.689,41.7435,112011.0
2020-12-23 15:00:00,45.95,46.03,45.94,46.0,132284.0,41.7435,41.8162,41.7345,41.789,132284.0
2020-12-23 15:30:00,46.01,46.09,45.89,45.92,508784.0,41.798,41.8707,41.689,41.7163,508784.0
2020-12-24 09:30:00,46.2,46.2,45.76,46.02,96840.0,41.9707,41.9707,41.5709,41.8071,96840.0
2020-12-24 10:00:00,46.02,46.03,45.75,45.84,80246.0,41.8071,41.8162,41.5618,41.6436,80246.0
2020-12-24 10:30:00,45.85,45.98,45.81,45.98,66530.0,41.6527,41.7708,41.6164,41.7708,66530.0
2020-12-24 11:00:00,45.99,46.0,45.8,45.8,59811.0,41.7799,41.789,41.6073,41.6073,59811.0
2020-12-24 11:30:00,45.8,45.81,45.67,45.72,54485.0,41.6073,41.6164,41.4892,41.5346,54485.0
2020-12-24 12:00:00,45.72,45.77,45.69,45.75,65285.0,41.5346,41.58,41.5073,41.5618,65285.0
2020-12-24 12:30:00,45.76,45.99,45.75,45.92,113934.0,41.5709,41.7799,41.5618,41.7163,113934.0
2020-12-28 09:30:00,46.18,46.46,46.03,46.43,133420.0,41.9525,42.2069,41.8162,42.1796,133420.0
2020-12-28 10:00:00,46.44,46.66,46.39,46.66,107310.0,42.1887,42.3885,42.1433,42.3885,107310.0
2020-12-28 10:30:00,46.64,46.65,46.45,46.56,164950.0,42.3704,42.3795,42.1978,42.2977,164950.0
2020-12-28 11:00:00,46.55,46.69,46.5,46.5,194099.0,42.2886,42.4158,42.2432,42.2432,194099.0
2020-12-28 11:30:00,46.5,46.5,46.18,46.18,137618.0,42.2432,42.2432,41.9525,41.9525,137618.0
2020-12-28 12:00:00,46.19,46.21,46.11,46.17,92248.0,41.9616,41.9797,41.8889,41.9434,92248.0
2020-12-28 12:30:00,46.18,46.27,46.16,46.16,109800.0,41.9525,42.0342,41.9343,41.9343,109800.0
2020-12-28 13:00:00,46.16,46.26,46.15,46.23,112863.0,41.9343,42.0252,41.9252,41.9979,112863.0
2020-12-28 13:30:00,46.24,46.3,46.17,46.2,91925.0,42.007,42.0615,41.9434,41.9707,91925.0
2020-12-28 14:00:00,46.2,46.26,46.15,46.23,92147.0,41.9707,42.0252,41.9252,41.9979,92147.0
2020-12-28 14:30:00,46.23,46.33,46.23,46.3,80050.0,41.9979,42.0888,41.9979,42.0615,80050.0
2020-12-28 15:00:00,46.3,46.32,46.15,46.15,133528.0,42.0615,42.0797,41.9252,41.9252,133528.0
2020-12-28 15:30:00,46.15,46.22,46.06,46.11,392073.0,41.9252,41.9888,41.8435,41.8889,392073.0
2020-12-29 09:30:00,46.33,46.51,46.04,46.11,186543.0,42.0888,42.2523,41.8253,41.8889,186543.0
2020-12-29 10:00:00,46.11,46.2,46.0,46.03,139660.0,41.8889,41.9707,41.789,41.8162,139660.0
2020-12-29 10:30:00,46.02,46.15,45.99,46.11,101148.0,41.8071,41.9252,41.7799,41.8889,101148.0
2020-12-29 11:00:00,46.11,46.24,46.08,46.22,72222.0,41.8889,42.007,41.8616,41.9888,72222.0
2020-12-29 11:30:00,46.21,46.32,46.16,46.21,78887.0,41.9797,42.0797,41.9343,41.9797,78887.0
2020-12-29 12:00:00,46.22,46.35,46.22,46.22,123450.0,41.9888,42.1069,41.9888,41.9888,123450.0
2020-12-29 12:30:00,46.22,46.22,45.85,45.9,86763.0,41.9888,41.9888,41.6527,41.6981,86763.0
2020-12-29 13:00:00,45.9,45.92,45.69,45.76,85481.0,41.6981,41.7163,41.5073,41.5709,85481.0
2020-12-29 13:30:00,45.75,45.75,45.63,45.69,94731.0,41.5618,41.5618,41.4528,41.5073,94731.0
2020-12-29 14:00:00,45.69,45.73,45.55,45.68,95430.0,41.5073,41.5437,41.3802,41.4983,95430.0
2020-12-29 14:30:00,45.69,45.82,45.66,45.76,80863.0,41.5073,41.6254,41.4801,41.5709,80863.0
2020-12-29 15:00:00,45.76,45.96,45.75,45.96,118811.0,41.5709,41.7526,41.5618,41.7526,118811.0
2020-12-29 15:30:00,45.95,46.02,45.89,45.9,436743.0,41.7435,41.8071,41.689,41.6981,436743.0
2020-12-30 09:30:00,46.05,46.66,45.95,46.65,210718.0,41.8344,42.3885,41.7435,42.3795,210718.0
2020-12-30 10:00:00,46.65,46.78,46.61,46.64,200122.0,42.3795,42.4976,42.3431,42.3704,200122.0
2020-12-30 10:30:00,46.65,46.81,46.63,46.68,122934.0,42.3795,42.5248,42.3613,42.4067,122934.0
2020-12-30 11:00:00,46.69,46.74,46.56,46.56,40970.0,42.4158,42.4612,42.2977,42.2977,40970.0
2020-12-30 11:30:00,46.58,46.58,46.47,46.53,44992.0,42.3159,42.3159,42.2159,42.2704,44992.0
2020-12-30 12:00:00,46.53,46.56,46.48,46.53,43725.0,42.2704,42.2977,42.225,42.2704,43725.0
2020-12-30 12:30:00,46.55,46.55,46.35,46.4,101808.0,42.2886,42.2886,42.1069,42.1523,101808.0
2020-12-30 13:00:00,46.41,46.46,46.35,46.37,83350.0,42.1614,42.2069,42.1069,42.1251,83350.0
2020-12-30 13:30:00,46.38,46.42,46.32,46.34,48571.0,42.1342,42.1705,42.0797,42.0978,48571.0
2020-12-30 14:00:00,46.34,46.4,46.27,46.34,68397.0,42.0978,42.1523,42.0342,42.0978,68397.0
2020-12-30 14:30:00,46.33,46.42,46.32,46.36,78144.0,42.0888,42.1705,42.0797,42.116,78144.0
2020-12-30 15:00:00,46.37,46.41,46.32,46.4,105516.0,42.1251,42.1614,42.0797,42.1523,105516.0
2020-12-30 15:30:00,46.4,46.55,46.39,46.42,511342.0,42.1523,42.2886,42.1433,42.1705,511342.0
2020-12-31 09:30:00,46.32,46.45,45.99,46.17,94146.0,42.0797,42.1978,41.7799,41.9434,94146.0
2020-12-31 10:00:00,46.17,46.3,46.11,46.22,60737.0,41.9434,42.0615,41.8889,41.9888,60737.0
2020-12-31 10:30:00,46.23,46.31,46.2,46.25,56035.0,41.9979,42.0706,41.9707,42.0161,56035.0
2020-12-31 11:00:00,46.26,46.26,46.16,46.17,58953.0,42.0252,42.0252,41.9343,41.9434,58953.0
2020-12-31 11:30:00,46.16,46.24,46.12,46.24,77465.0,41.9343,42.007,41.898,42.007,77465.0
2020-12-31 12:00:00,46.24,46.32,46.21,46.32,69557.0,42.007,42.0797,41.9797,42.0797,69557.0
2020-12-31 12:30:00,46.31,46.38,46.29,46.36,67115.0,42.0706,42.1342,42.0524,42.116,67115.0
2020-12-31 13:00:00,46.37,46.38,46.21,46.27,44878.0,42.1251,42.1342,41.9797,42.0342,44878.0
2020-12-31 13:30:00,46.27,46.29,46.2,46.29,42957.0,42.0342,42.0524,41.9707,42.0524,42957.0
2020-12-31 14:00:00,46.29,46.46,46.25,46.46,86757.0,42.0524,42.2069,42.0161,42.2069,86757.0
2020-12-31 14:30:00,46.46,46.58,46.44,46.46,93134.0,42.2069,42.3159,42.1887,42.2069,93134.0
2020-12-31 15:00:00,46.46,46.57,46.44,46.53,76148.0,42.2069,42.3068,42.1887,42.2704,76148.0
2020-12-31 15:30:00,46.53,46.65,46.51,46.58,324985.0,42.2704,42.3795,42.2523,42.3159,324985.0
2021-01-04 09:30:00,46.61,47.02,46.54,46.97,358482.0,42.3431,42.7156,42.2795,42.6702,358482.0
2021-01-04 10:00:00,46.98,47.23,46.86,47.21,426723.0,42.6792,42.9064,42.5702,42.8882,426723.0
2021-01-04 10:30:00,47.2,47.21,46.64,46.77,482327.0,42.8791,42.8882,42.3704,42.4885,482327.0
2021-01-04 11:00:00,46.77,46.9,46.52,46.9,377740.0,42.4885,42.6066,42.2614,42.6066,377740.0
2021-01-04 11:30:00,46.9,46.98,46.53,46.59,302796.0,42.6066,42.6792,42.2704,42.3249,302796.0
2021-01-04 12:00:00,46.59,46.7,46.37,46.38,189671.0,42.3249,42.4249,42.1251,42.1342,189671.0
2021-01-04 12:30:00,46.37,46.38,46.1,46.24,184277.0,42.1251,42.1342,41.8798,42.007,184277.0
2021-01-04 13:00:00,46.24,46.63,46.2,46.59,144674.0,42.007,42.3613,41.9707,42.3249,144674.0
2021-01-04 13:30:00,46.59,46.6,46.3,46.46,169143.0,42.3249,42.334,42.0615,42.2069,169143.0
2021-01-04 14:00:00,46.45,46.46,46.07,46.09,189740.0,42.1978,42.2069,41.8526,41.8707,189740.0
2021-01-04 14:30:00,46.08,46.13,45.9,46.1,214027.0,41.8616,41.9071,41.6981,41.8798,214027.0
2021-01-04 15:00:00,46.1,46.16,45.96,46.03,158871.0,41.8798,41.9343,41.7526,41.8162,158871.0
2021-01-04 15:30:00,46.02,46.34,45.97,46.19,511608.0,41.8071,42.0978,41.7617,41.9616,511608.0
2021-01-05 09:30:00,46.02,46.69,46.02,46.58,275341.0,41.8071,42.4158,41.8071,42.3159,275341.0
2021-01-05 10:00:00,46.59,46.8,46.46,46.57,225179.0,42.3249,42.5157,42.2069,42.3068,225179.0
2021-01-05 10:30:00,46.58,46.98,46.41,46.91,440526.0,42.3159,42.6792,42.1614,42.6157,440526.0
2021-01-05 11:00:00,46.9,47.03,46.7,47.0,191761.0,42.6066,42.7247,42.4249,42.6974,191761.0
2021-01-05 11:30:00,46.99,47.13,46.95,47.07,195357.0,42.6883,42.8155,42.652,42.761,195357.0
2021-01-05 12:00:00,47.07,47.23,47.07,47.16,169040.0,42.761,42.9064,42.761,42.8428,169040.0
2021-01-05 12:30:00,47.16,47.32,47.13,47.3,137033.0,42.8428,42.9881,42.8155,42.97,137033.0
2021-01-05 13:00:00,47.3,47.38,47.21,47.37,141684.0,42.97,43.0426,42.8882,43.0335,141684.0
2021-01-05 13:30:00,47.37,47.4,47.19,47.3,168228.0,43.0335,43.0608,42.87,42.97,168228.0
2021-01-05 14:00:00,47.31,47.54,47.3,47.52,219225.0,42.979,43.188,42.97,43.1698,219225.0
2021-01-05 14:30:00,47.52,47.55,47.35,47.36,303155.0,43.1698,43.1971,43.0154,43.0245,303155.0
2021-01-05 15:00:00,47.36,47.55,47.31,47.34,314382.0,43.0245,43.1971,42.979,43.0063,314382.0
2021-01-05 15:30:00,47.33,47.54,47.31,47.53,1341412.0,42.9972,43.188,42.979,43.1789,1341412.0
2021-01-06 09:30:00,48.0,49.89,47.84,49.85,831322.0,43.6059,45.3229,43.4605,45.2865,831322.0
2021-01-06 10:00:00,49.86,50.12,49.78,50.05,596589.0,45.2956,45.5318,45.2229,45.4682,596589.0
2021-01-06 10:30:00,50.06,50.22,49.88,49.97,404756.0,45.4773,45.6226,45.3138,45.3955,404756.0
2021-01-06 11:00:00,49.97,50.26,49.92,50.06,364213.0,45.3955,45.659,45.3501,45.4773,364213.0
2021-01-06 11:30:00,50.06,50.11,49.79,49.89,290349.0,45.4773,45.5227,45.232,45.3229,290349.0
2021-01-06 12:00:00,49.89,49.98,49.77,49.87,296037.0,45.3229,45.4046,45.2138,45.3047,296037.0
2021-01-06 12:30:00,49.86,49.99,49.83,49.97,283326.0,45.2956,45.4137,45.2683,45.3955,283326.0
2021-01-06 13:00:00,49.97,50.03,49.84,49.91,314913.0,45.3955,45.45,45.2774,45.341,314913.0
2021-01-06 13:30:00,49.91,49.98,49.85,49.92,219913.0,45.341,45.4046,45.2865,45.3501,219913.0
2021-01-06 14:00:00,49.92,50.04,49.68,49.75,285832.0,45.3501,45.4591,45.1321,45.1957,285832.0
2021-01-06 14:30:00,49.74,49.88,49.34,49.77,550443.0,45.1866,45.3138,44.8232,45.2138,550443.0
2021-01-06 15:00:00,49.77,49.86,49.55,49.75,486138.0,45.2138,45.2956,45.014,45.1957,486138.0
2021-01-06 15:30:00,49.76,49.82,49.62,49.75,1230181.0,45.2048,45.2593,45.0776,45.1957,1230181.0
2021-01-07 09:30:00,50.32,50.56,49.49,50.0,496583.0,45.7135,45.9315,44.9595,45.4228,496583.0
2021-01-07 10:00:00,50.01,50.59,49.94,50.56,290853.0,45.4319,45.9588,45.3683,45.9315,290853.0
2021-01-07 10:30:00,50.57,50.93,50.56,50.91,338942.0,45.9406,46.2676,45.9315,46.2495,338942.0
2021-01-07 11:00:00,50.92,51.08,50.77,50.92,207484.0,46.2586,46.4039,46.1223,46.2586,207484.0
2021-01-07 11:30:00,50.92,50.98,50.72,50.86,160222.0,46.2586,46.3131,46.0769,46.2041,160222.0
2021-01-07 12:00:00,50.87,50.98,50.84,50.96,172603.0,46.2131,46.3131,46.1859,46.2949,172603.0
2021-01-07 12:30:00,50.97,51.14,50.86,51.11,316674.0,46.304,46.4584,46.2041,46.4312,316674.0
2021-01-07 13:00:00,51.12,51.28,50.97,50.99,221662.0,46.4403,46.5856,46.304,46.3222,221662.0
2021-01-07 13:30:00,51.0,51.13,50.97,51.02,144651.0,46.3312,46.4493,46.304,46.3494,144651.0
2021-01-07 14:00:00,51.02,51.05,50.83,50.89,184882.0,46.3494,46.3767,46.1768,46.2313,184882.0
2021-01-07 14:30:00,50.89,51.12,50.88,51.12,186956.0,46.2313,46.4403,46.2222,46.4403,186956.0
2021-01-07 15:00:00,51.12,51.39,51.1,51.29,264455.0,46.4403,46.6855,46.4221,46.5947,264455.0
2021-01-07 15:30:00,51.3,51.38,51.18,51.18,660850.0,46.6038,46.6765,46.4948,46.4948,660850.0
2021-01-08 09:30:00,51.4,51.57,51.09,51.33,270798.0,46.6946,46.8491,46.413,46.631,270798.0
2021-01-08 10:00:00,51.33,51.39,50.95,50.97,179140.0,46.631,46.6855,46.2858,46.304,179140.0
2021-01-08 10:30:00,50.98,51.21,50.98,51.18,119397.0,46.3131,46.522,46.3131,46.4948,119397.0
2021-01-08 11:00:00,51.19,51.19,50.82,50.86,125026.0,46.5038,46.5038,46.1677,46.2041,125026.0
2021-01-08 11:30:00,50.85,50.96,50.73,50.96,137909.0,46.195,46.2949,46.086,46.2949,137909.0
2021-01-08 12:00:00,50.97,51.0,50.89,50.91,108914.0,46.304,46.3312,46.2313,46.2495,108914.0
2021-01-08 12:30:00,50.91,50.94,50.76,50.82,244156.0,46.2495,46.2767,46.1132,46.1677,244156.0
2021-01-08 13:00:00,50.83,50.97,50.65,50.78,182775.0,46.1768,46.304,46.0133,46.1314,182775.0
2021-01-08 13:30:00,50.77,50.79,50.56,50.65,169443.0,46.1223,46.1405,45.9315,46.0133,169443.0
2021-01-08 14:00:00,50.68,51.04,50.68,50.96,167821.0,46.0405,46.3676,46.0405,46.2949,167821.0
2021-01-08 14:30:00,50.96,50.97,50.66,50.79,233115.0,46.2949,46.304,46.0224,46.1405,233115.0
2021-01-08 15:00:00,50.8,50.99,50.75,50.89,303585.0,46.1495,46.3222,46.1041,46.2313,303585.0
2021-01-08 15:30:00,50.89,51.35,50.86,51.3,850927.0,46.2313,46.6492,46.2041,46.6038,850927.0
2021-01-11 09:30:00,49.05,50.59,49.0,50.45,350270.0,44.5598,45.9588,44.5143,45.8316,350270.0
2021-01-11 10:00:00,50.43,50.81,50.39,50.75,202381.0,45.8134,46.1586,45.7771,46.1041,202381.0
2021-01-11 10:30:00,50.77,51.23,50.74,51.22,207715.0,46.1223,46.5402,46.095,46.5311,207715.0
2021-01-11 11:00:00,51.22,51.24,50.85,51.17,223092.0,46.5311,46.5493,46.195,46.4857,223092.0
2021-01-11 11:30:00,51.16,51.16,50.94,51.04,127808.0,46.4766,46.4766,46.2767,46.3676,127808.0
2021-01-11 12:00:00,51.04,51.17,50.99,51.06,235194.0,46.3676,46.4857,46.3222,46.3857,235194.0
2021-01-11 12:30:00,51.07,51.29,51.06,51.24,195211.0,46.3948,46.5947,46.3857,46.5493,195211.0
2021-01-11 13:00:00,51.24,51.26,51.0,51.05,175989.0,46.5493,46.5674,46.3312,46.3767,175989.0
2021-01-11 13:30:00,51.06,51.09,50.9,51.05,143659.0,46.3857,46.413,46.2404,46.3767,143659.0
2021-01-11 14:00:00,51.04,51.11,50.88,50.9,154828.0,46.3676,46.4312,46.2222,46.2404,154828.0
2021-01-11 14:30:00,50.9,50.96,50.81,50.93,180753.0,46.2404,46.2949,46.1586,46.2676,180753.0
2021-01-11 15:00:00,50.94,51.03,50.87,50.97,180342.0,46.2767,46.3585,46.2131,46.304,180342.0
2021-01-11 15:30:00,50.96,51.13,50.89,50.99,465927.0,46.2949,46.4493,46.2313,46.3222,465927.0
2021-01-12 09:30:00,51.18,51.33,50.39,51.16,733118.0,46.4948,46.631,45.7771,46.4766,733118.0
2021-01-12 10:00:00,51.15,51.5,51.09,51.4,308715.0,46.4675,46.7855,46.413,46.6946,308715.0
2021-01-12 10:30:00,51.4,51.6,51.26,51.6,144456.0,46.6946,46.8763,46.5674,46.8763,144456.0
2021-01-12 11:00:00,51.6,51.69,51.47,51.58,155988.0,46.8763,46.9581,46.7582,46.8581,155988.0
2021-01-12 11:30:00,51.57,51.59,51.41,51.58,91053.0,46.8491,46.8672,46.7037,46.8581,91053.0
2021-01-12 12:00:00,51.58,51.83,51.48,51.83,140696.0,46.8581,47.0853,46.7673,47.0853,140696.0
2021-01-12 12:30:00,51.83,51.83,51.59,51.61,82205.0,47.0853,47.0853,46.8672,46.8854,82205.0
2021-01-12 13:00:00,51.61,51.62,51.49,51.56,94034.0,46.8854,46.8945,46.7764,46.84,94034.0
2021-01-12 13:30:00,51.56,51.8,51.52,51.76,110401.0,46.84,47.058,46.8036,47.0217,110401.0
2021-01-12 14:00:00,51.76,51.83,51.63,51.66,116056.0,47.0217,47.0853,46.9036,46.9308,116056.0
2021-01-12 14:30:00,51.67,51.75,51.56,51.75,114991.0,46.9399,47.0126,46.84,47.0126,114991.0
2021-01-12 15:00:00,51.77,51.89,51.75,51.8,199813.0,47.0308,47.1398,47.0126,47.058,199813.0
2021-01-12 15:30:00,51.8,51.96,51.7,51.83,587777.0,47.058,47.2034,46.9672,47.0853,587777.0
2021-01-13 09:30:00,51.87,52.0,51.55,51.97,335775.0,47.1216,47.2397,46.8309,47.2124,335775.0
2021-01-13 10:00:00,51.97,52.03,51.77,51.84,224344.0,47.2124,47.2669,47.0308,47.0943,224344.0
2021-01-13 10:30:00,51.84,51.88,51.63,51.66,169307.0,47.0943,47.1307,46.9036,46.9308,169307.0
2021-01-13 11:00:00,51.65,51.71,51.56,51.65,168068.0,46.9217,46.9762,46.84,46.9217,168068.0
2021-01-13 11:30:00,51.63,51.69,51.62,51.63,183054.0,46.9036,46.9581,46.8945,46.9036,183054.0
2021-01-13 12:00:00,51.63,51.63,51.43,51.56,115918.0,46.9036,46.9036,46.7219,46.84,115918.0
2021-01-13 12:30:00,51.57,51.77,51.54,51.73,125144.0,46.8491,47.0308,46.8218,46.9944,125144.0
2021-01-13 13:00:00,51.73,51.83,51.7,51.77,399656.0,46.9944,47.0853,46.9672,47.0308,399656.0
2021-01-13 13:30:00,51.77,51.89,51.73,51.86,154397.0,47.0308,47.1398,46.9944,47.1125,154397.0
2021-01-13 14:00:00,51.85,52.18,51.83,52.16,346234.0,47.1034,47.4032,47.0853,47.385,346234.0
2021-01-13 14:30:00,52.16,52.2,51.96,52.0,466436.0,47.385,47.4214,47.2034,47.2397,466436.0
2021-01-13 15:00:00,52.0,52.22,51.99,52.18,442486.0,47.2397,47.4396,47.2306,47.4032,442486.0
2021-01-13 15:30:00,52.18,52.32,52.01,52.01,1052219.0,47.4032,47.5304,47.2488,47.2488,1052219.0
2021-01-14 09:30:00,52.32,52.37,52.02,52.32,125184.0,47.5304,47.5758,47.2579,47.5304,125184.0
2021-01-14 10:00:00,52.32,52.75,52.31,52.67,215219.0,47.5304,47.921,47.5213,47.8484,215219.0
2021-01-14 10:30:00,52.68,52.81,52.64,52.7,198960.0,47.8574,47.9755,47.8211,47.8756,198960.0
2021-01-14 11:00:00,52.71,52.79,52.56,52.66,164924.0,47.8847,47.9574,47.7484,47.8393,164924.0
2021-01-14 11:30:00,52.67,52.8,52.65,52.75,119926.0,47.8484,47.9665,47.8302,47.921,119926.0
2021-01-14 12:00:00,52.74,52.86,52.74,52.8,80549.0,47.912,48.021,47.912,47.9665,80549.0
2021-01-14 12:30:00,52.8,52.84,52.74,52.77,79739.0,47.9665,48.0028,47.912,47.9392,79739.0
2021-01-14 13:00:00,52.78,52.82,52.63,52.73,125014.0,47.9483,47.9846,47.812,47.9029,125014.0
2021-01-14 13:30:00,52.73,52.92,52.72,52.81,123627.0,47.9029,48.0755,47.8938,47.9755,123627.0
2021-01-14 14:00:00,52.82,52.89,52.75,52.8,77939.0,47.9846,48.0482,47.921,47.9665,77939.0
2021-01-14 14:30:00,52.8,52.8,52.47,52.5,152377.0,47.9665,47.9665,47.6667,47.6939,152377.0
2021-01-14 15:00:00,52.5,52.54,52.29,52.36,162122.0,47.6939,47.7303,47.5031,47.5667,162122.0
2021-01-14 15:30:00,52.36,52.49,52.22,52.45,485965.0,47.5667,47.6848,47.4396,47.6485,485965.0
2021-01-15 09:30:00,52.09,52.15,51.06,51.66,504742.0,47.3215,47.376,46.3857,46.9308,504742.0
2021-01-15 10:00:00,51.69,51.73,51.27,51.41,290345.0,46.9581,46.9944,46.5765,46.7037,290345.0
2021-01-15 10:30:00,51.41,51.63,51.35,51.6,137281.0,46.7037,46.9036,46.6492,46.8763,137281.0
2021-01-15 11:00:00,51.63,51.63,51.28,51.51,121349.0,46.9036,46.9036,46.5856,46.7946,121349.0
2021-01-15 11:30:00,51.52,51.63,51.46,51.59,111532.0,46.8036,46.9036,46.7491,46.8672,111532.0
2021-01-15 12:00:00,51.58,51.61,51.44,51.6,92882.0,46.8581,46.8854,46.731,46.8763,92882.0
2021-01-15 12:30:00,51.6,51.73,51.57,51.7,88704.0,46.8763,46.9944,46.8491,46.9672,88704.0
2021-01-15 13:00:00,51.71,51.71,51.54,51.58,110601.0,46.9762,46.9762,46.8218,46.8581,110601.0
2021-01-15 13:30:00,51.57,51.6,51.42,51.47,109003.0,46.8491,46.8763,46.7128,46.7582,109003.0
2021-01-15 14:00:00,51.47,51.58,51.44,51.58,123448.0,46.7582,46.8581,46.731,46.8581,123448.0
2021-01-15 14:30:00,51.58,51.77,51.57,51.72,97461.0,46.8581,47.0308,46.8491,46.9853,97461.0
2021-01-15 15:00:00,51.73,51.88,51.67,51.72,123950.0,46.9944,47.1307,46.9399,46.9853,123950.0
2021-01-15 15:30:00,51.72,51.83,51.6,51.8,812344.0,46.9853,47.0853,46.8763,47.058,812344.0
2021-01-19 09:30:00,52.37,52.54,52.1,52.51,326422.0,47.5758,47.7303,47.3305,47.703,326422.0
2021-01-19 10:00:00,52.5,52.61,52.42,52.51,182370.0,47.6939,47.7939,47.6212,47.703,182370.0
2021-01-19 10:30:00,52.52,52.83,52.51,52.66,170818.0,47.7121,47.9937,47.703,47.8393,170818.0
2021-01-19 11:00:00,52.66,52.72,52.44,52.46,139208.0,47.8393,47.8938,47.6394,47.6576,139208.0
2021-01-19 11:30:00,52.46,52.47,52.19,52.2,81857.0,47.6576,47.6667,47.4123,47.4214,81857.0
2021-01-19 12:00:00,52.2,52.25,52.03,52.04,78304.0,47.4214,47.4668,47.2669,47.276,78304.0
2021-01-19 12:30:00,52.05,52.14,51.96,52.02,134965.0,47.2851,47.3669,47.2034,47.2579,134965.0
2021-01-19 13:00:00,52.02,52.09,51.94,51.94,104656.0,47.2579,47.3215,47.1852,47.1852,104656.0
2021-01-19 13:30:00,51.94,51.98,51.85,51.92,88116.0,47.1852,47.2215,47.1034,47.167,88116.0
2021-01-19 14:00:00,51.91,51.92,51.78,51.82,93238.0,47.1579,47.167,47.0398,47.0762,93238.0
2021-01-19 14:30:00,51.83,51.91,51.73,51.8,136624.0,47.0853,47.1579,46.9944,47.058,136624.0
2021-01-19 15:00:00,51.8,51.89,51.78,51.85,147499.0,47.058,47.1398,47.0398,47.1034,147499.0
2021-01-19 15:30:00,51.85,51.86,51.61,51.63,431676.0,47.1034,47.1125,46.8854,46.9036,431676.0
2021-01-20 09:30:00,51.82,52.0,51.45,51.91,324727.0,47.0762,47.2397,46.74,47.1579,324727.0
2021-01-20 10:00:00,51.92,52.21,51.91,52.09,183290.0,47.167,47.4305,47.1579,47.3215,183290.0
2021-01-20 10:30:00,52.1,52.21,51.94,51.98,287567.0,47.3305,47.4305,47.1852,47.2215,287567.0
2021-01-20 11:00:00,52.0,52.05,51.86,52.0,207694.0,47.2397,47.2851,47.1125,47.2397,207694.0
2021-01-20 11:30:00,52.0,52.09,51.82,51.84,128959.0,47.2397,47.3215,47.0762,47.0943,128959.0
2021-01-20 12:00:00,51.85,51.95,51.84,51.93,112537.0,47.1034,47.1943,47.0943,47.1761,112537.0
2021-01-20 12:30:00,51.94,52.0,51.86,52.0,100113.0,47.1852,47.2397,47.1125,47.2397,100113.0
2021-01-20 13:00:00,52.0,52.07,51.94,52.0,181594.0,47.2397,47.3033,47.1852,47.2397,181594.0
2021-01-20 13:30:00,52.0,52.05,51.94,51.98,279215.0,47.2397,47.2851,47.1852,47.2215,279215.0
2021-01-20 14:00:00,51.98,52.01,51.84,51.91,108720.0,47.2215,47.2488,47.0943,47.1579,108720.0
2021-01-20 14:30:00,51.9,52.12,51.89,52.03,745984.0,47.1488,47.3487,47.1398,47.2669,745984.0
2021-01-20 15:00:00,52.04,52.11,51.99,52.1,367529.0,47.276,47.3396,47.2306,47.3305,367529.0
2021-01-20 15:30:00,52.1,52.41,52.09,52.39,830592.0,47.3305,47.6122,47.3215,47.594,830592.0
2021-01-21 09:30:00,52.06,52.35,51.63,51.9,430455.0,47.2942,47.5577,46.9036,47.1488,430455.0
2021-01-21 10:00:00,51.88,52.17,51.82,52.11,265867.0,47.1307,47.3941,47.0762,47.3396,265867.0
2021-01-21 10:30:00,52.11,52.32,51.99,52.1,185707.0,47.3396,47.5304,47.2306,47.3305,185707.0
2021-01-21 11:00:00,52.12,52.24,52.08,52.09,171138.0,47.3487,47.4577,47.3124,47.3215,171138.0
2021-01-21 11:30:00,52.1,52.1,51.87,52.01,280938.0,47.3305,47.3305,47.1216,47.2488,280938.0
2021-01-21 12:00:00,52.01,52.14,51.95,52.1,187371.0,47.2488,47.3669,47.1943,47.3305,187371.0
2021-01-21 12:30:00,52.11,52.11,51.98,52.09,170819.0,47.3396,47.3396,47.2215,47.3215,170819.0
2021-01-21 13:00:00,52.1,52.2,51.99,52.15,184552.0,47.3305,47.4214,47.2306,47.376,184552.0
2021-01-21 13:30:00,52.16,52.22,52.03,52.15,140662.0,47.385,47.4396,47.2669,47.376,140662.0
2021-01-21 14:00:00,52.16,52.27,52.1,52.25,156191.0,47.385,47.485,47.3305,47.4668,156191.0
2021-01-21 14:30:00,52.25,52.26,52.09,52.14,146643.0,47.4668,47.4759,47.3215,47.3669,146643.0
2021-01-21 15:00:00,52.14,52.3,52.13,52.26,200014.0,47.3669,47.5122,47.3578,47.4759,200014.0
2021-01-21 15:30:00,52.26,52.29,52.1,52.18,445113.0,47.4759,47.5031,47.3305,47.4032,445113.0
2021-01-22 09:30:00,51.83,51.99,51.59,51.68,519655.0,47.0853,47.2306,46.8672,46.949,519655.0
2021-01-22 10:00:00,51.69,51.88,51.62,51.73,171412.0,46.9581,47.1307,46.8945,46.9944,171412.0
2021-01-22 10:30:00,51.72,52.2,51.71,52.18,174430.0,46.9853,47.4214,46.9762,47.4032,174430.0
2021-01-22 11:00:00,52.18,52.61,52.16,52.6,280578.0,47.4032,47.7939,47.385,47.7848,280578.0
2021-01-22 11:30:00,52.6,52.7,52.28,52.41,378714.0,47.7848,47.8756,47.4941,47.6122,378714.0
2021-01-22 12:00:00,52.4,52.51,52.26,52.47,173457.0,47.6031,47.703,47.4759,47.6667,173457.0
2021-01-22 12:30:00,52.46,52.47,52.26,52.32,198026.0,47.6576,47.6667,47.4759,47.5304,198026.0
2021-01-22 13:00:00,52.32,52.33,52.19,52.27,142774.0,47.5304,47.5395,47.4123,47.485,142774.0
2021-01-22 13:30:00,52.27,52.35,52.13,52.2,302589.0,47.485,47.5577,47.3578,47.4214,302589.0
2021-01-22 14:00:00,52.2,52.32,52.17,52.3,108185.0,47.4214,47.5304,47.3941,47.5122,108185.0
2021-01-22 14:30:00,52.29,52.41,52.26,52.35,137947.0,47.5031,47.6122,47.4759,47.5577,137947.0
2021-01-22 15:00:00,52.35,52.41,52.23,52.37,589705.0,47.5577,47.6122,47.4486,47.5758,589705.0
2021-01-22 15:30:00,52.36,52.49,52.32,52.34,779246.0,47.5667,47.6848,47.5304,47.5486,779246.0
2021-01-25 09:30:00,51.94,52.18,51.64,51.75,354976.0,47.1852,47.4032,46.9127,47.0126,354976.0
2021-01-25 10:00:00,51.75,52.14,51.75,52.1,216726.0,47.0126,47.3669,47.0126,47.3305,216726.0
2021-01-25 10:30:00,52.1,52.15,51.6,51.62,294979.0,47.3305,47.376,46.8763,46.8945,294979.0
2021-01-25 11:00:00,51.6,51.68,51.21,51.36,230056.0,46.8763,46.949,46.522,46.6583,230056.0
2021-01-25 11:30:00,51.34,51.48,51.16,51.43,156147.0,46.6401,46.7673,46.4766,46.7219,156147.0
2021-01-25 12:00:00,51.45,51.46,51.15,51.25,161012.0,46.74,46.7491,46.4675,46.5584,161012.0
2021-01-25 12:30:00,51.23,51.59,51.19,51.59,182427.0,46.5402,46.8672,46.5038,46.8672,182427.0
2021-01-25 13:00:00,51.6,51.7,51.47,51.6,104237.0,46.8763,46.9672,46.7582,46.8763,104237.0
2021-01-25 13:30:00,51.6,51.7,51.4,51.42,115089.0,46.8763,46.9672,46.6946,46.7128,115089.0
2021-01-25 14:00:00,51.44,51.56,51.39,51.42,111571.0,46.731,46.84,46.6855,46.7128,111571.0
2021-01-25 14:30:00,51.44,51.49,51.27,51.28,113327.0,46.731,46.7764,46.5765,46.5856,113327.0
2021-01-25 15:00:00,51.28,51.37,51.19,51.35,132868.0,46.5856,46.6674,46.5038,46.6492,132868.0
2021-01-25 15:30:00,51.35,51.59,51.3,51.46,650508.0,46.6492,46.8672,46.6038,46.7491,650508.0
2021-01-26 09:30:00,51.53,51.92,50.99,51.01,199465.0,46.8127,47.167,46.3222,46.3403,199465.0
2021-01-26 10:00:00,51.01,51.39,50.99,51.37,200278.0,46.3403,46.6855,46.3222,46.6674,200278.0
2021-01-26 10:30:00,51.36,51.39,51.09,51.19,240286.0,46.6583,46.6855,46.413,46.5038,240286.0
2021-01-26 11:00:00,51.18,51.23,50.97,51.05,261897.0,46.4948,46.5402,46.304,46.3767,261897.0
2021-01-26 11:30:00,51.05,51.05,50.56,50.65,149209.0,46.3767,46.3767,45.9315,46.0133,149209.0
2021-01-26 12:00:00,50.64,50.87,50.64,50.8,134338.0,46.0042,46.2131,46.0042,46.1495,134338.0
2021-01-26 12:30:00,50.8,50.92,50.75,50.84,75474.0,46.1495,46.2586,46.1041,46.1859,75474.0
2021-01-26 13:00:00,50.84,50.98,50.81,50.83,106802.0,46.1859,46.3131,46.1586,46.1768,106802.0
2021-01-26 13:30:00,50.82,50.84,50.56,50.56,141731.0,46.1677,46.1859,45.9315,45.9315,141731.0
2021-01-26 14:00:00,50.55,50.75,50.54,50.57,214907.0,45.9224,46.1041,45.9133,45.9406,214907.0
2021-01-26 14:30:00,50.56,50.67,50.52,50.61,125871.0,45.9315,46.0314,45.8952,45.9769,125871.0
2021-01-26 15:00:00,50.6,50.72,50.52,50.62,209886.0,45.9679,46.0769,45.8952,45.986,209886.0
2021-01-26 15:30:00,50.62,50.62,50.29,50.35,578736.0,45.986,45.986,45.6862,45.7407,578736.0
2021-01-27 09:30:00,49.92,49.92,48.72,48.99,399842.0,45.3501,45.3501,44.26,44.5052,399842.0
2021-01-27 10:00:00,48.96,49.25,48.88,49.21,232811.0,44.478,44.7414,44.4053,44.7051,232811.0
2021-01-27 10:30:00,49.19,49.41,49.09,49.2,199054.0,44.6869,44.8868,44.5961,44.696,199054.0
2021-01-27 11:00:00,49.2,49.28,49.0,49.21,160100.0,44.696,44.7687,44.5143,44.7051,160100.0
2021-01-27 11:30:00,49.23,49.25,48.93,48.94,132488.0,44.7233,44.7414,44.4507,44.4598,132488.0
2021-01-27 12:00:00,48.95,49.07,48.9,49.02,151817.0,44.4689,44.5779,44.4235,44.5325,151817.0
2021-01-27 12:30:00,49.04,49.34,48.93,49.31,125027.0,44.5507,44.8232,44.4507,44.7959,125027.0
2021-01-27 13:00:00,49.3,49.39,49.19,49.32,104318.0,44.7869,44.8686,44.6869,44.805,104318.0
2021-01-27 13:30:00,49.32,49.39,48.95,48.98,157082.0,44.805,44.8686,44.4689,44.4962,157082.0
2021-01-27 14:00:00,48.97,49.06,48.61,48.63,419971.0,44.4871,44.5688,44.16,44.1782,419971.0
2021-01-27 14:30:00,48.61,48.67,48.19,48.33,216795.0,44.16,44.2145,43.7785,43.9057,216795.0
2021-01-27 15:00:00,48.31,48.55,48.2,48.24,296724.0,43.8875,44.1055,43.7876,43.8239,296724.0
2021-01-27 15:30:00,48.25,48.44,48.11,48.38,795165.0,43.833,44.0056,43.7058,43.9511,795165.0
2021-01-28 09:30:00,49.13,49.58,48.55,49.38,218983.0,44.6324,45.0412,44.1055,44.8595,218983.0
2021-01-28 10:00:00,49.38,49.65,49.2,49.26,228955.0,44.8595,45.1048,44.696,44.7505,228955.0
2021-01-28 10:30:00,49.3,49.45,49.18,49.37,165828.0,44.7869,44.9231,44.6779,44.8505,165828.0
2021-01-28 11:00:00,49.37,49.58,49.28,49.34,143115.0,44.8505,45.0412,44.7687,44.8232,143115.0
2021-01-28 11:30:00,49.35,49.78,49.26,49.6,151294.0,44.8323,45.2229,44.7505,45.0594,151294.0
2021-01-28 12:00:00,49.61,49.78,49.58,49.74,142523.0,45.0685,45.2229,45.0412,45.1866,142523.0
2021-01-28 12:30:00,49.74,50.0,49.69,49.86,225728.0,45.1866,45.4228,45.1412,45.2956,225728.0
2021-01-28 13:00:00,49.88,49.88,49.56,49.64,322993.0,45.3138,45.3138,45.0231,45.0957,322993.0
2021-01-28 13:30:00,49.67,49.92,49.65,49.81,764446.0,45.123,45.3501,45.1048,45.2502,764446.0
2021-01-28 14:00:00,49.82,49.91,49.6,49.69,174358.0,45.2593,45.341,45.0594,45.1412,174358.0
2021-01-28 14:30:00,49.69,49.75,49.61,49.65,144204.0,45.1412,45.1957,45.0685,45.1048,144204.0
2021-01-28 15:00:00,49.64,49.69,49.57,49.58,150825.0,45.0957,45.1412,45.0321,45.0412,150825.0
2021-01-28 15:30:00,49.59,49.63,49.14,49.27,557680.0,45.0503,45.0867,44.6415,44.7596,557680.0
2021-01-29 09:30:00,49.01,49.39,48.22,49.09,523933.0,44.5234,44.8686,43.8057,44.5961,523933.0
2021-01-29 10:00:00,49.05,49.54,48.89,49.33,397395.0,44.5598,45.0049,44.4144,44.8141,397395.0
2021-01-29 10:30:00,49.33,49.5,49.14,49.29,200390.0,44.8141,44.9686,44.6415,44.7778,200390.0
2021-01-29 11:00:00,49.32,49.32,49.0,49.0,156844.0,44.805,44.805,44.5143,44.5143,156844.0
2021-01-29 11:30:00,49.01,49.34,48.91,49.3,147499.0,44.5234,44.8232,44.4326,44.7869,147499.0
2021-01-29 12:00:00,49.28,49.32,49.03,49.09,151709.0,44.7687,44.805,44.5416,44.5961,151709.0
2021-01-29 12:30:00,49.1,49.12,48.81,48.95,150191.0,44.6052,44.6233,44.3417,44.4689,150191.0
2021-01-29 13:00:00,48.94,49.23,48.84,49.22,145748.0,44.4598,44.7233,44.369,44.7142,145748.0
2021-01-29 13:30:00,49.24,49.49,49.18,49.22,266529.0,44.7324,44.9595,44.6779,44.7142,266529.0
2021-01-29 14:00:00,49.21,49.67,49.19,49.5,250463.0,44.7051,45.123,44.6869,44.9686,250463.0
2021-01-29 14:30:00,49.48,49.55,49.29,49.5,191541.0,44.9504,45.014,44.7778,44.9686,191541.0
2021-01-29 15:00:00,49.51,49.94,49.48,49.87,279867.0,44.9776,45.3683,44.9504,45.3047,279867.0
2021-01-29 15:30:00,49.86,50.11,49.65,49.76,1184199.0,45.2956,45.5227,45.1048,45.2048,1184199.0
2021-02-01 09:30:00,50.24,51.51,50.22,51.33,691688.0,45.6408,46.7946,45.6226,46.631,691688.0
2021-02-01 10:00:00,51.31,51.53,51.1,51.13,288288.0,46.6129,46.8127,46.4221,46.4493,288288.0
2021-02-01 10:30:00,51.13,51.28,50.58,50.62,234587.0,46.4493,46.5856,45.9497,45.986,234587.0
2021-02-01 11:00:00,50.61,50.64,50.36,50.5,274837.0,45.9769,46.0042,45.7498,45.877,274837.0
2021-02-01 11:30:00,50.5,50.9,50.48,50.83,327599.0,45.877,46.2404,45.8588,46.1768,327599.0
2021-02-01 12:00:00,50.83,50.95,50.76,50.88,270066.0,46.1768,46.2858,46.1132,46.2222,270066.0
2021-02-01 12:30:00,50.88,51.23,50.87,51.16,262120.0,46.2222,46.5402,46.2131,46.4766,262120.0
2021-02-01 13:00:00,51.16,51.29,51.05,51.13,152178.0,46.4766,46.5947,46.3767,46.4493,152178.0
2021-02-01 13:30:00,51.14,51.21,51.09,51.16,198170.0,46.4584,46.522,46.413,46.4766,198170.0
2021-02-01 14:00:00,51.17,51.23,50.99,51.23,203199.0,46.4857,46.5402,46.3222,46.5402,203199.0
2021-02-01 14:30:00,51.23,51.39,51.17,51.33,192374.0,46.5402,46.6855,46.4857,46.631,192374.0
2021-02-01 15:00:00,51.33,51.37,50.96,51.01,295001.0,46.631,46.6674,46.2949,46.3403,295001.0
2021-02-01 15:30:00,51.01,51.08,50.86,50.91,829281.0,46.3403,46.4039,46.2041,46.2495,829281.0
2021-02-02 09:30:00,51.22,51.47,51.07,51.26,156098.0,46.5311,46.7582,46.3948,46.5674,156098.0
2021-02-02 10:00:00,51.26,51.63,51.14,51.49,145492.0,46.5674,46.9036,46.4584,46.7764,145492.0
2021-02-02 10:30:00,51.48,51.51,51.19,51.29,156444.0,46.7673,46.7946,46.5038,46.5947,156444.0
2021-02-02 11:00:00,51.28,51.39,51.19,51.28,149585.0,46.5856,46.6855,46.5038,46.5856,149585.0
2021-02-02 11:30:00,51.28,51.42,50.9,50.94,234357.0,46.5856,46.7128,46.2404,46.2767,234357.0
2021-02-02 12:00:00,50.94,51.02,50.79,50.8,132219.0,46.2767,46.3494,46.1405,46.1495,132219.0
2021-02-02 12:30:00,50.81,51.0,50.79,50.95,164426.0,46.1586,46.3312,46.1405,46.2858,164426.0
2021-02-02 13:00:00,50.95,51.19,50.88,51.16,214634.0,46.2858,46.5038,46.2222,46.4766,214634.0
2021-02-02 13:30:00,51.18,51.19,50.77,50.81,104262.0,46.4948,46.5038,46.1223,46.1586,104262.0
2021-02-02 14:00:00,50.82,50.95,50.79,50.93,112019.0,46.1677,46.2858,46.1405,46.2676,112019.0
2021-02-02 14:30:00,50.94,50.98,50.84,50.91,95936.0,46.2767,46.3131,46.1859,46.2495,95936.0
2021-02-02 15:00:00,50.91,51.05,50.83,50.97,165216.0,46.2495,46.3767,46.1768,46.304,165216.0
2021-02-02 15:30:00,50.98,51.02,50.71,50.71,442915.0,46.3131,46.3494,46.0678,46.0678,442915.0
2021-02-03 09:30:00,50.55,50.78,50.31,50.75,185611.0,45.9224,46.1314,45.7044,46.1041,185611.0
2021-02-03 10:00:00,50.77,50.78,50.11,50.12,265341.0,46.1223,46.1314,45.5227,45.5318,265341.0
2021-02-03 10:30:00,50.13,50.55,50.06,50.45,416493.0,45.5409,45.9224,45.4773,45.8316,416493.0
2021-02-03 11:00:00,50.45,50.49,50.17,50.25,202896.0,45.8316,45.8679,45.5772,45.6499,202896.0
2021-02-03 11:30:00,50.26,50.57,50.19,50.5,136367.0,45.659,45.9406,45.5954,45.877,136367.0
2021-02-03 12:00:00,50.5,50.5,50.37,50.5,118876.0,45.877,45.877,45.7589,45.877,118876.0
2021-02-03 12:30:00,50.49,50.67,50.49,50.64,147749.0,45.8679,46.0314,45.8679,46.0042,147749.0
2021-02-03 13:00:00,50.64,50.69,50.59,50.61,79752.0,46.0042,46.0496,45.9588,45.9769,79752.0
2021-02-03 13:30:00,50.61,50.73,50.58,50.72,196559.0,45.9769,46.086,45.9497,46.0769,196559.0
2021-02-03 14:00:00,50.71,50.74,50.61,50.63,121717.0,46.0678,46.095,45.9769,45.9951,121717.0
2021-02-03 14:30:00,50.63,50.68,50.53,50.59,314046.0,45.9951,46.0405,45.9043,45.9588,314046.0
2021-02-03 15:00:00,50.59,50.8,50.58,50.76,176180.0,45.9588,46.1495,45.9497,46.1132,176180.0
2021-02-03 15:30:00,50.77,50.84,50.53,50.62,613651.0,46.1223,46.1859,45.9043,45.986,613651.0
2021-02-04 09:30:00,50.62,51.43,50.62,51.41,192190.0,45.986,46.7219,45.986,46.7037,192190.0
2021-02-04 10:00:00,51.43,51.51,51.25,51.26,154140.0,46.7219,46.7946,46.5584,46.5674,154140.0
2021-02-04 10:30:00,51.26,51.44,51.25,51.39,155582.0,46.5674,46.731,46.5584,46.6855,155582.0
2021-02-04 11:00:00,51.39,51.44,51.13,51.14,343912.0,46.6855,46.731,46.4493,46.4584,343912.0
2021-02-04 11:30:00,51.13,51.2,51.04,51.04,109352.0,46.4493,46.5129,46.3676,46.3676,109352.0
2021-02-04 12:00:00,51.04,51.26,51.04,51.21,81443.0,46.3676,46.5674,46.3676,46.522,81443.0
2021-02-04 12:30:00,51.21,51.3,51.19,51.28,109876.0,46.522,46.6038,46.5038,46.5856,109876.0
2021-02-04 13:00:00,51.27,51.36,51.25,51.36,60013.0,46.5765,46.6583,46.5584,46.6583,60013.0
2021-02-04 13:30:00,51.36,51.39,51.17,51.21,93528.0,46.6583,46.6855,46.4857,46.522,93528.0
2021-02-04 14:00:00,51.2,51.28,51.15,51.28,107402.0,46.5129,46.5856,46.4675,46.5856,107402.0
2021-02-04 14:30:00,51.28,51.31,51.18,51.18,120825.0,46.5856,46.6129,46.4948,46.4948,120825.0
2021-02-04 15:00:00,51.19,51.2,51.08,51.15,197455.0,46.5038,46.5129,46.4039,46.4675,197455.0
2021-02-04 15:30:00,51.14,51.27,51.05,51.19,690886.0,46.4584,46.5765,46.3767,46.5038,690886.0
2021-02-05 09:30:00,51.41,51.53,51.18,51.28,197261.0,46.7037,46.8127,46.4948,46.5856,197261.0
2021-02-05 10:00:00,51.28,51.41,51.14,51.31,128364.0,46.5856,46.7037,46.4584,46.6129,128364.0
2021-02-05 10:30:00,51.33,51.62,51.32,51.49,173967.0,46.631,46.8945,46.6219,46.7764,173967.0
2021-02-05 11:00:00,51.49,51.53,51.31,51.47,108188.0,46.7764,46.8127,46.6129,46.7582,108188.0
2021-02-05 11:30:00,51.48,51.55,51.38,51.49,190211.0,46.7673,46.8309,46.6765,46.7764,190211.0
2021-02-05 12:00:00,51.48,51.52,51.31,51.33,95153.0,46.7673,46.8036,46.6129,46.631,95153.0
2021-02-05 12:30:00,51.33,51.47,51.33,51.39,58385.0,46.631,46.7582,46.631,46.6855,58385.0
2021-02-05 13:00:00,51.4,51.4,51.05,51.28,267902.0,46.6946,46.6946,46.3767,46.5856,267902.0
2021-02-05 13:30:00,51.28,51.29,51.08,51.09,103304.0,46.5856,46.5947,46.4039,46.413,103304.0
2021-02-05 14:00:00,51.11,51.17,50.98,51.04,277428.0,46.4312,46.4857,46.3131,46.3676,277428.0
2021-02-05 14:30:00,51.04,51.05,50.91,50.93,172738.0,46.3676,46.3767,46.2495,46.2676,172738.0
2021-02-05 15:00:00,50.94,50.94,50.82,50.91,203380.0,46.2767,46.2767,46.1677,46.2495,203380.0
2021-02-05 15:30:00,50.91,51.1,50.85,51.05,562147.0,46.2495,46.4221,46.195,46.3767,562147.0
2021-02-08 09:30:00,51.11,51.33,51.0,51.08,176494.0,46.4312,46.631,46.3312,46.4039,176494.0
2021-02-08 10:00:00,51.09,51.19,50.97,51.16,116243.0,46.413,46.5038,46.304,46.4766,116243.0
2021-02-08 10:30:00,51.18,51.33,51.05,51.2,131489.0,46.4948,46.631,46.3767,46.5129,131489.0
2021-02-08 11:00:00,51.21,51.44,51.2,51.42,99757.0,46.522,46.731,46.5129,46.7128,99757.0
2021-02-08 11:30:00,51.42,51.47,51.23,51.35,127505.0,46.7128,46.7582,46.5402,46.6492,127505.0
2021-02-08 12:00:00,51.36,51.5,51.34,51.44,77989.0,46.6583,46.7855,46.6401,46.731,77989.0
2021-02-08 12:30:00,51.44,51.47,51.38,51.42,72930.0,46.731,46.7582,46.6765,46.7128,72930.0
2021-02-08 13:00:00,51.42,51.55,51.37,51.43,78695.0,46.7128,46.8309,46.6674,46.7219,78695.0
2021-02-08 13:30:00,51.43,51.48,51.35,51.45,73662.0,46.7219,46.7673,46.6492,46.74,73662.0
2021-02-08 14:00:00,51.45,51.53,51.44,51.52,118950.0,46.74,46.8127,46.731,46.8036,118950.0
2021-02-08 14:30:00,51.53,51.64,51.53,51.62,88520.0,46.8127,46.9127,46.8127,46.8945,88520.0
2021-02-08 15:00:00,51.62,51.7,51.53,51.68,125443.0,46.8945,46.9672,46.8127,46.949,125443.0
2021-02-08 15:30:00,51.69,51.76,51.62,51.72,507250.0,46.9581,47.0217,46.8945,46.9853,507250.0
2021-02-09 09:30:00,51.38,51.76,51.29,51.56,341209.0,46.6765,47.0217,46.5947,46.84,341209.0
2021-02-09 10:00:00,51.55,51.87,51.52,51.84,133047.0,46.8309,47.1216,46.8036,47.0943,133047.0
2021-02-09 10:30:00,51.84,52.02,51.7,51.79,573686.0,47.0943,47.2579,46.9672,47.0489,573686.0
2021-02-09 11:00:00,51.78,51.96,51.75,51.78,310572.0,47.0398,47.2034,47.0126,47.0398,310572.0
2021-02-09 11:30:00,51.77,51.84,51.73,51.74,100384.0,47.0308,47.0943,46.9944,47.0035,100384.0
2021-02-09 12:00:00,51.72,51.91,51.71,51.88,108155.0,46.9853,47.1579,46.9762,47.1307,108155.0
2021-02-09 12:30:00,51.86,51.92,51.78,51.91,106663.0,47.1125,47.167,47.0398,47.1579,106663.0
2021-02-09 13:00:00,51.91,51.94,51.81,51.88,100059.0,47.1579,47.1852,47.0671,47.1307,100059.0
2021-02-09 13:30:00,51.88,51.89,51.75,51.86,179461.0,47.1307,47.1398,47.0126,47.1125,179461.0
2021-02-09 14:00:00,51.86,51.9,51.71,51.72,142569.0,47.1125,47.1488,46.9762,46.9853,142569.0
2021-02-09 14:30:00,51.72,51.72,51.58,51.59,90474.0,46.9853,46.9853,46.8581,46.8672,90474.0
2021-02-09 15:00:00,51.58,51.66,51.5,51.62,155212.0,46.8581,46.9308,46.7855,46.8945,155212.0
2021-02-09 15:30:00,51.62,51.76,51.49,51.6,445121.0,46.8945,47.0217,46.7764,46.8763,445121.0
2021-02-10 09:30:00,51.89,52.11,51.36,52.01,258287.0,47.1398,47.3396,46.6583,47.2488,258287.0
2021-02-10 10:00:00,52.04,52.17,51.98,52.14,265384.0,47.276,47.3941,47.2215,47.3669,265384.0
2021-02-10 10:30:00,52.13,52.18,51.56,51.85,464353.0,47.3578,47.4032,46.84,47.1034,464353.0
2021-02-10 11:00:00,51.86,51.92,51.76,51.76,123860.0,47.1125,47.167,47.0217,47.0217,123860.0
2021-02-10 11:30:00,51.77,51.84,51.71,51.79,113153.0,47.0308,47.0943,46.9762,47.0489,113153.0
2021-02-10 12:00:00,51.78,51.83,51.68,51.83,142522.0,47.0398,47.0853,46.949,47.0853,142522.0
2021-02-10 12:30:00,51.82,52.08,51.8,52.02,68899.0,47.0762,47.3124,47.058,47.2579,68899.0
2021-02-10 13:00:00,52.01,52.15,52.0,52.14,103183.0,47.2488,47.376,47.2397,47.3669,103183.0
2021-02-10 13:30:00,52.14,52.15,51.98,52.03,208647.0,47.3669,47.376,47.2215,47.2669,208647.0
2021-02-10 14:00:00,52.03,52.1,51.91,52.03,104943.0,47.2669,47.3305,47.1579,47.2669,104943.0
2021-02-10 14:30:00,52.03,52.16,52.02,52.12,78126.0,47.2669,47.385,47.2579,47.3487,78126.0
2021-02-10 15:00:00,52.11,52.27,52.1,52.12,109605.0,47.3396,47.485,47.3305,47.3487,109605.0
2021-02-10 15:30:00,52.12,52.18,51.96,52.05,443883.0,47.3487,47.4032,47.2034,47.2851,443883.0
2021-02-11 09:30:00,52.18,52.71,52.08,52.44,314505.0,47.4032,47.8847,47.3124,47.6394,314505.0
2021-02-11 10:00:00,52.43,52.66,52.31,52.4,781579.0,47.6303,47.8393,47.5213,47.6031,781579.0
2021-02-11 10:30:00,52.43,52.44,51.98,52.0,168201.0,47.6303,47.6394,47.2215,47.2397,168201.0
2021-02-11 11:00:00,52.03,52.03,51.71,51.91,246203.0,47.2669,47.2669,46.9762,47.1579,246203.0
2021-02-11 11:30:00,51.89,52.03,51.88,51.97,248900.0,47.1398,47.2669,47.1307,47.2124,248900.0
2021-02-11 12:00:00,51.98,52.03,51.67,51.74,223779.0,47.2215,47.2669,46.9399,47.0035,223779.0
2021-02-11 12:30:00,51.72,52.0,51.59,51.9,220668.0,46.9853,47.2397,46.8672,47.1488,220668.0
2021-02-11 13:00:00,51.89,52.19,51.82,52.09,98772.0,47.1398,47.4123,47.0762,47.3215,98772.0
2021-02-11 13:30:00,52.08,52.33,52.06,52.27,103359.0,47.3124,47.5395,47.2942,47.485,103359.0
2021-02-11 14:00:00,52.28,52.34,52.21,52.34,125217.0,47.4941,47.5486,47.4305,47.5486,125217.0
2021-02-11 14:30:00,52.34,52.67,52.28,52.66,177376.0,47.5486,47.8484,47.4941,47.8393,177376.0
2021-02-11 15:00:00,52.66,52.71,52.53,52.69,232031.0,47.8393,47.8847,47.7212,47.8665,232031.0
2021-02-11 15:30:00,52.7,52.93,52.63,52.89,675318.0,47.8756,48.0846,47.812,48.0482,675318.0
2021-02-12 09:30:00,52.6,53.22,52.41,53.08,351863.0,47.7848,48.348,47.6122,48.2208,351863.0
2021-02-12 10:00:00,53.09,53.43,53.06,53.43,255114.0,48.2299,48.5388,48.2027,48.5388,255114.0
2021-02-12 10:30:00,53.42,53.61,53.24,53.44,379045.0,48.5297,48.7023,48.3662,48.5479,379045.0
2021-02-12 11:00:00,53.44,53.48,53.0,53.12,314248.0,48.5479,48.5842,48.1482,48.2572,314248.0
2021-02-12 11:30:00,53.13,53.23,53.07,53.14,206836.0,48.2662,48.3571,48.2117,48.2753,206836.0
2021-02-12 12:00:00,53.11,53.15,53.0,53.1,235938.0,48.2481,48.2844,48.1482,48.239,235938.0
2021-02-12 12:30:00,53.1,53.14,52.98,53.05,341495.0,48.239,48.2753,48.13,48.1936,341495.0
2021-02-12 13:00:00,53.03,53.09,52.79,52.84,246865.0,48.1754,48.2299,47.9574,48.0028,246865.0
2021-02-12 13:30:00,52.84,52.89,52.79,52.82,97723.0,48.0028,48.0482,47.9574,47.9846,97723.0
2021-02-12 14:00:00,52.83,53.01,52.82,53.0,117417.0,47.9937,48.1572,47.9846,48.1482,117417.0
2021-02-12 14:30:00,53.0,53.08,52.89,53.04,128292.0,48.1482,48.2208,48.0482,48.1845,128292.0
2021-02-12 15:00:00,53.03,53.2,53.0,53.2,217524.0,48.1754,48.3298,48.1482,48.3298,217524.0
2021-02-12 15:30:00,53.19,53.66,53.14,53.58,1188101.0,48.3208,48.7477,48.2753,48.6751,1188101.0
2021-02-16 09:30:00,53.82,54.06,53.33,53.59,311224.0,48.8931,49.1111,48.4479,48.6841,311224.0
2021-02-16 10:00:00,53.58,53.65,53.41,53.61,129721.0,48.6751,48.7386,48.5206,48.7023,129721.0
2021-02-16 10:30:00,53.62,53.93,53.31,53.64,352643.0,48.7114,48.993,48.4298,48.7296,352643.0
2021-02-16 11:00:00,53.63,53.64,53.38,53.49,143948.0,48.7205,48.7296,48.4934,48.5933,143948.0
2021-02-16 11:30:00,53.5,53.71,53.43,53.65,133997.0,48.6024,48.7932,48.5388,48.7386,133997.0
2021-02-16 12:00:00,53.66,54.05,53.65,53.89,257105.0,48.7477,49.102,48.7386,48.9567,257105.0
2021-02-16 12:30:00,53.9,53.92,53.67,53.69,198117.0,48.9658,48.9839,48.7568,48.775,198117.0
2021-02-16 13:00:00,53.68,53.73,53.37,53.54,182289.0,48.7659,48.8113,48.4843,48.6387,182289.0
2021-02-16 13:30:00,53.56,53.66,53.52,53.55,73521.0,48.6569,48.7477,48.6205,48.6478,73521.0
2021-02-16 14:00:00,53.54,53.6,53.38,53.51,99540.0,48.6387,48.6932,48.4934,48.6115,99540.0
2021-02-16 14:30:00,53.51,53.52,53.35,53.43,168265.0,48.6115,48.6205,48.4661,48.5388,168265.0
2021-02-16 15:00:00,53.44,53.45,53.28,53.32,171158.0,48.5479,48.557,48.4025,48.4389,171158.0
2021-02-16 15:30:00,53.32,53.42,52.99,52.99,771740.0,48.4389,48.5297,48.1391,48.1391,771740.0
2021-02-17 09:30:00,52.78,54.19,52.66,54.04,1014319.0,47.9483,49.2292,47.8393,49.0929,1014319.0
2021-02-17 10:00:00,54.03,54.37,54.0,54.32,358184.0,49.0839,49.3927,49.0566,49.3473,358184.0
2021-02-17 10:30:00,54.34,54.77,54.25,54.63,674069.0,49.3655,49.7561,49.2837,49.6289,674069.0
2021-02-17 11:00:00,54.63,54.9,54.5,54.75,400957.0,49.6289,49.8742,49.5108,49.7379,400957.0
2021-02-17 11:30:00,54.75,55.33,54.73,55.23,456853.0,49.7379,50.2649,49.7198,50.174,456853.0
2021-02-17 12:00:00,55.22,55.27,54.89,54.9,177322.0,50.1649,50.2103,49.8651,49.8742,177322.0
2021-02-17 12:30:00,54.91,54.97,54.76,54.76,117019.0,49.8833,49.9378,49.747,49.747,117019.0
2021-02-17 13:00:00,54.76,55.02,54.75,54.89,142230.0,49.747,49.9832,49.7379,49.8651,142230.0
2021-02-17 13:30:00,54.88,54.98,54.82,54.95,105104.0,49.856,49.9469,49.8015,49.9196,105104.0
2021-02-17 14:00:00,54.95,55.1,54.93,54.96,146102.0,49.9196,50.0559,49.9015,49.9287,146102.0
2021-02-17 14:30:00,54.96,55.2,54.94,55.13,187534.0,49.9287,50.1468,49.9106,50.0832,187534.0
2021-02-17 15:00:00,55.12,55.18,54.99,55.11,300399.0,50.0741,50.1286,49.956,50.065,300399.0
2021-02-17 15:30:00,55.11,55.21,55.06,55.2,532660.0,50.065,50.1558,50.0196,50.1468,532660.0
2021-02-18 09:30:00,55.3,55.74,55.17,55.42,398256.0,50.2376,50.6373,50.1195,50.3466,398256.0
2021-02-18 10:00:00,55.4,55.44,54.81,55.04,229373.0,50.3284,50.3648,49.7925,50.0014,229373.0
2021-02-18 10:30:00,55.04,55.12,54.81,54.97,310006.0,50.0014,50.0741,49.7925,49.9378,310006.0
2021-02-18 11:00:00,54.96,55.08,54.88,54.96,192825.0,49.9287,50.0377,49.856,49.9287,192825.0
2021-02-18 11:30:00,54.97,55.13,54.9,55.03,215777.0,49.9378,50.0832,49.8742,49.9923,215777.0
2021-02-18 12:00:00,55.04,55.08,54.97,55.05,143319.0,50.0014,50.0377,49.9378,50.0105,143319.0
2021-02-18 12:30:00,55.06,55.17,54.98,55.11,154568.0,50.0196,50.1195,49.9469,50.065,154568.0
2021-02-18 13:00:00,55.11,55.46,55.06,55.39,243546.0,50.065,50.383,50.0196,50.3194,243546.0
2021-02-18 13:30:00,55.39,55.61,55.36,55.45,339520.0,50.3194,50.5192,50.2921,50.3739,339520.0
2021-02-18 14:00:00,55.45,55.74,55.45,55.6,255955.0,50.3739,50.6373,50.3739,50.5101,255955.0
2021-02-18 14:30:00,55.6,55.78,55.54,55.77,215814.0,50.5101,50.6737,50.4556,50.6646,215814.0
2021-02-18 15:00:00,55.77,55.93,55.73,55.78,273330.0,50.6646,50.8099,50.6282,50.6737,273330.0
2021-02-18 15:30:00,55.78,55.9,55.56,55.67,773160.0,50.6737,50.7827,50.4738,50.5737,773160.0
2021-02-19 09:30:00,56.17,56.83,55.93,56.8,441036.0,51.028,51.6275,50.8099,51.6003,441036.0
2021-02-19 10:00:00,56.78,56.82,56.29,56.29,468214.0,51.5821,51.6185,51.137,51.137,468214.0
2021-02-19 10:30:00,56.29,56.29,55.94,56.05,272967.0,51.137,51.137,50.819,50.9189,272967.0
2021-02-19 11:00:00,56.07,56.45,56.02,56.36,246487.0,50.9371,51.2823,50.8917,51.2006,246487.0
2021-02-19 11:30:00,56.36,56.36,56.08,56.09,160782.0,51.2006,51.2006,50.9462,50.9553,160782.0
2021-02-19 12:00:00,56.09,56.17,55.96,55.99,228665.0,50.9553,51.028,50.8372,50.8644,228665.0
2021-02-19 12:30:00,55.99,56.09,55.96,56.05,157457.0,50.8644,50.9553,50.8372,50.9189,157457.0
2021-02-19 13:00:00,56.05,56.06,55.9,55.91,99062.0,50.9189,50.928,50.7827,50.7918,99062.0
2021-02-19 13:30:00,55.9,56.26,55.88,56.26,175882.0,50.7827,51.1097,50.7645,51.1097,175882.0
2021-02-19 14:00:00,56.26,56.27,55.88,55.91,205203.0,51.1097,51.1188,50.7645,50.7918,205203.0
2021-02-19 14:30:00,55.91,56.13,55.91,56.1,196658.0,50.7918,50.9916,50.7918,50.9644,196658.0
2021-02-19 15:00:00,56.1,56.2,56.05,56.19,255869.0,50.9644,51.0552,50.9189,51.0461,255869.0
2021-02-19 15:30:00,56.19,56.29,55.99,56.02,645691.0,51.0461,51.137,50.8644,50.8917,645691.0
2021-02-22 09:30:00,56.0,56.0,55.41,55.94,346103.0,50.8735,50.8735,50.3375,50.819,346103.0
2021-02-22 10:00:00,55.93,56.2,55.84,56.02,219133.0,50.8099,51.0552,50.7282,50.8917,219133.0
2021-02-22 10:30:00,56.02,56.34,55.97,56.32,168414.0,50.8917,51.1824,50.8463,51.1642,168414.0
2021-02-22 11:00:00,56.31,56.47,56.2,56.31,151476.0,51.1551,51.3005,51.0552,51.1551,151476.0
2021-02-22 11:30:00,56.32,56.36,56.13,56.34,186984.0,51.1642,51.2006,50.9916,51.1824,186984.0
2021-02-22 12:00:00,56.33,56.7,56.33,56.66,119099.0,51.1733,51.5094,51.1733,51.4731,119099.0
2021-02-22 12:30:00,56.66,56.66,56.48,56.48,142734.0,51.4731,51.4731,51.3096,51.3096,142734.0
2021-02-22 13:00:00,56.48,56.68,56.43,56.56,184108.0,51.3096,51.4913,51.2642,51.3823,184108.0
2021-02-22 13:30:00,56.56,56.65,56.53,56.58,106007.0,51.3823,51.464,51.355,51.4004,106007.0
2021-02-22 14:00:00,56.58,56.7,56.41,56.48,156117.0,51.4004,51.5094,51.246,51.3096,156117.0
2021-02-22 14:30:00,56.48,56.57,56.43,56.49,115626.0,51.3096,51.3913,51.2642,51.3187,115626.0
2021-02-22 15:00:00,56.5,56.52,56.22,56.24,288203.0,51.3277,51.3459,51.0734,51.0915,288203.0
2021-02-22 15:30:00,56.23,56.49,56.16,56.32,694189.0,51.0825,51.3187,51.0189,51.1642,694189.0
2021-02-23 09:30:00,56.48,56.48,55.66,55.95,408955.0,51.3096,51.3096,50.5646,50.8281,408955.0
2021-02-23 10:00:00,55.95,56.02,55.69,55.78,305354.0,50.8281,50.8917,50.5919,50.6737,305354.0
2021-02-23 10:30:00,55.78,56.2,55.54,56.11,294143.0,50.6737,51.0552,50.4556,50.9734,294143.0
2021-02-23 11:00:00,56.11,56.12,55.56,55.64,235031.0,50.9734,50.9825,50.4738,50.5465,235031.0
2021-02-23 11:30:00,55.62,55.88,55.46,55.54,114151.0,50.5283,50.7645,50.383,50.4556,114151.0
2021-02-23 12:00:00,55.53,55.56,55.32,55.51,113220.0,50.4465,50.4738,50.2558,50.4284,113220.0
2021-02-23 12:30:00,55.51,55.57,55.38,55.39,301531.0,50.4284,50.4829,50.3103,50.3194,301531.0
2021-02-23 13:00:00,55.4,55.66,55.38,55.58,124247.0,50.3284,50.5646,50.3103,50.492,124247.0
2021-02-23 13:30:00,55.58,55.61,55.46,55.61,98375.0,50.492,50.5192,50.383,50.5192,98375.0
2021-02-23 14:00:00,55.61,55.95,55.57,55.92,170769.0,50.5192,50.8281,50.4829,50.8008,170769.0
2021-02-23 14:30:00,55.91,55.99,55.77,55.91,103978.0,50.7918,50.8644,50.6646,50.7918,103978.0
2021-02-23 15:00:00,55.9,56.12,55.89,56.07,140655.0,50.7827,50.9825,50.7736,50.9371,140655.0
2021-02-23 15:30:00,56.06,56.17,55.93,55.98,363804.0,50.928,51.028,50.8099,50.8553,363804.0
2021-02-24 09:30:00,56.0,56.13,55.68,55.75,138133.0,50.8735,50.9916,50.5828,50.6464,138133.0
2021-02-24 10:00:00,55.78,55.97,55.46,55.91,278913.0,50.6737,50.8463,50.383,50.7918,278913.0
2021-02-24 10:30:00,55.93,56.14,55.71,55.71,224357.0,50.8099,51.0007,50.6101,50.6101,224357.0
2021-02-24 11:00:00,55.74,56.13,55.74,55.99,140924.0,50.6373,50.9916,50.6373,50.8644,140924.0
2021-02-24 11:30:00,56.0,56.44,55.96,56.42,402261.0,50.8735,51.2732,50.8372,51.2551,402261.0
2021-02-24 12:00:00,56.4,56.46,56.2,56.43,156979.0,51.2369,51.2914,51.0552,51.2642,156979.0
2021-02-24 12:30:00,56.43,56.47,56.26,56.28,67336.0,51.2642,51.3005,51.1097,51.1279,67336.0
2021-02-24 13:00:00,56.29,56.5,56.26,56.49,125330.0,51.137,51.3277,51.1097,51.3187,125330.0
2021-02-24 13:30:00,56.48,56.53,56.36,56.52,95216.0,51.3096,51.355,51.2006,51.3459,95216.0
2021-02-24 14:00:00,56.52,56.56,56.33,56.36,111593.0,51.3459,51.3823,51.1733,51.2006,111593.0
2021-02-24 14:30:00,56.35,56.37,56.04,56.04,165765.0,51.1915,51.2096,50.9099,50.9099,165765.0
2021-02-24 15:00:00,56.06,56.12,55.92,56.05,286236.0,50.928,50.9825,50.8008,50.9189,286236.0
2021-02-24 15:30:00,56.05,56.2,55.97,56.1,667863.0,50.9189,51.0552,50.8463,50.9644,667863.0
2021-02-25 09:30:00,56.15,56.6,56.1,56.51,208987.0,51.0098,51.4186,50.9644,51.3368,208987.0
2021-02-25 10:00:00,56.52,56.54,55.83,55.98,220621.0,51.3459,51.3641,50.7191,50.8553,220621.0
2021-02-25 10:30:00,55.95,56.01,55.56,56.01,197033.0,50.8281,50.8826,50.4738,50.8826,197033.0
2021-02-25 11:00:00,56.01,56.19,56.0,56.06,76124.0,50.8826,51.0461,50.8735,50.928,76124.0
2021-02-25 11:30:00,56.05,56.06,55.63,55.7,106649.0,50.9189,50.928,50.5374,50.601,106649.0
2021-02-25 12:00:00,55.66,55.85,55.56,55.65,136767.0,50.5646,50.7372,50.4738,50.5556,136767.0
2021-02-25 12:30:00,55.64,55.74,55.48,55.51,182936.0,50.5465,50.6373,50.4011,50.4284,182936.0
2021-02-25 13:00:00,55.48,55.87,55.33,55.83,205567.0,50.4011,50.7554,50.2649,50.7191,205567.0
2021-02-25 13:30:00,55.86,55.91,55.74,55.8,103085.0,50.7463,50.7918,50.6373,50.6918,103085.0
2021-02-25 14:00:00,55.79,56.15,55.74,56.1,101297.0,50.6827,51.0098,50.6373,50.9644,101297.0
2021-02-25 14:30:00,56.1,56.1,55.67,55.68,140040.0,50.9644,50.9644,50.5737,50.5828,140040.0
2021-02-25 15:00:00,55.68,55.74,55.41,55.58,257163.0,50.5828,50.6373,50.3375,50.492,257163.0
2021-02-25 15:30:00,55.58,55.66,55.35,55.59,647408.0,50.492,50.5646,50.283,50.5011,647408.0
2021-02-26 09:30:00,55.65,55.84,55.16,55.65,203353.0,50.5556,50.7282,50.1104,50.5556,203353.0
2021-02-26 10:00:00,55.61,55.8,55.14,55.16,340545.0,50.5192,50.6918,50.0922,50.1104,340545.0
2021-02-26 10:30:00,55.16,55.84,55.16,55.81,195936.0,50.1104,50.7282,50.1104,50.7009,195936.0
2021-02-26 11:00:00,55.79,56.11,55.79,55.99,216071.0,50.6827,50.9734,50.6827,50.8644,216071.0
2021-02-26 11:30:00,55.98,56.23,55.81,55.94,128813.0,50.8553,51.0825,50.7009,50.819,128813.0
2021-02-26 12:00:00,55.92,56.44,55.91,56.13,134597.0,50.8008,51.2732,50.7918,50.9916,134597.0
2021-02-26 12:30:00,56.14,56.37,56.07,56.07,169599.0,51.0007,51.2096,50.9371,50.9371,169599.0
2021-02-26 13:00:00,56.08,56.12,55.85,56.05,128399.0,50.9462,50.9825,50.7372,50.9189,128399.0
2021-02-26 13:30:00,56.05,56.1,55.85,55.87,163669.0,50.9189,50.9644,50.7372,50.7554,163669.0
2021-02-26 14:00:00,55.88,55.96,55.66,55.85,221589.0,50.7645,50.8372,50.5646,50.7372,221589.0
2021-02-26 14:30:00,55.84,55.95,55.7,55.88,194392.0,50.7282,50.8281,50.601,50.7645,194392.0
2021-02-26 15:00:00,55.88,56.07,55.84,55.84,156632.0,50.7645,50.9371,50.7282,50.7282,156632.0
2021-02-26 15:30:00,55.84,56.2,55.79,55.79,862037.0,50.7282,51.0552,50.6827,50.6827,862037.0
2021-03-01 09:30:00,56.36,56.85,56.36,56.59,170347.0,51.2006,51.6457,51.2006,51.4095,170347.0
2021-03-01 10:00:00,56.68,56.91,56.53,56.78,167802.0,51.4913,51.7002,51.355,51.5821,167802.0
2021-03-01 10:30:00,56.78,56.88,56.64,56.75,114298.0,51.5821,51.673,51.4549,51.5549,114298.0
2021-03-01 11:00:00,56.73,56.85,56.59,56.8,133332.0,51.5367,51.6457,51.4095,51.6003,133332.0
2021-03-01 11:30:00,56.81,56.88,56.75,56.86,116887.0,51.6094,51.673,51.5549,51.6548,116887.0
2021-03-01 12:00:00,56.87,57.27,56.87,57.26,125738.0,51.6639,52.0273,51.6639,52.0182,125738.0
2021-03-01 12:30:00,57.27,57.45,57.25,57.38,156084.0,52.0273,52.1908,52.0091,52.1272,156084.0
2021-03-01 13:00:00,57.38,57.44,57.2,57.44,89624.0,52.1272,52.1817,51.9637,52.1817,89624.0
2021-03-01 13:30:00,57.45,57.58,57.43,57.51,114236.0,52.1908,52.3089,52.1726,52.2453,114236.0
2021-03-01 14:00:00,57.5,57.56,57.19,57.34,214411.0,52.2362,52.2907,51.9546,52.0908,214411.0
2021-03-01 14:30:00,57.34,57.53,57.33,57.48,64977.0,52.0908,52.2635,52.0818,52.218,64977.0
2021-03-01 15:00:00,57.47,57.55,57.36,57.4,139208.0,52.2089,52.2816,52.109,52.1454,139208.0
2021-03-01 15:30:00,57.39,57.43,56.98,57.18,793312.0,52.1363,52.1726,51.7638,51.9455,793312.0
2021-03-02 09:30:00,57.34,57.34,56.77,57.06,208528.0,52.0908,52.0908,51.573,51.8365,208528.0
2021-03-02 10:00:00,57.08,57.08,56.63,56.65,151167.0,51.8546,51.8546,51.4458,51.464,151167.0
2021-03-02 10:30:00,56.64,56.74,56.43,56.65,132098.0,51.4549,51.5458,51.2642,51.464,132098.0
2021-03-02 11:00:00,56.65,56.9,56.55,56.88,162447.0,51.464,51.6911,51.3732,51.673,162447.0
2021-03-02 11:30:00,56.87,56.89,56.73,56.88,113122.0,51.6639,51.682,51.5367,51.673,113122.0
2021-03-02 12:00:00,56.87,57.22,56.86,57.13,79295.0,51.6639,51.9818,51.6548,51.9001,79295.0
2021-03-02 12:30:00,57.13,57.23,57.06,57.16,58562.0,51.9001,51.9909,51.8365,51.9273,58562.0
2021-03-02 13:00:00,57.17,57.32,57.16,57.29,80162.0,51.9364,52.0727,51.9273,52.0454,80162.0
2021-03-02 13:30:00,57.29,57.39,57.16,57.18,232465.0,52.0454,52.1363,51.9273,51.9455,232465.0
2021-03-02 14:00:00,57.19,57.33,57.19,57.25,116459.0,51.9546,52.0818,51.9546,52.0091,116459.0
2021-03-02 14:30:00,57.25,57.48,57.24,57.44,79605.0,52.0091,52.218,52.0,52.1817,79605.0
2021-03-02 15:00:00,57.46,57.52,57.31,57.36,146265.0,52.1999,52.2544,52.0636,52.109,146265.0
2021-03-02 15:30:00,57.37,57.56,57.36,57.45,883184.0,52.1181,52.2907,52.109,52.1908,883184.0
2021-03-03 09:30:00,57.49,57.72,57.2,57.37,189903.0,52.2271,52.4361,51.9637,52.1181,189903.0
2021-03-03 10:00:00,57.37,57.77,57.28,57.55,363259.0,52.1181,52.4815,52.0363,52.2816,363259.0
2021-03-03 10:30:00,57.53,57.97,57.45,57.84,145859.0,52.2635,52.6632,52.1908,52.5451,145859.0
2021-03-03 11:00:00,57.82,58.07,57.64,58.06,154157.0,52.5269,52.754,52.3634,52.7449,154157.0
2021-03-03 11:30:00,58.06,58.06,57.86,57.98,146924.0,52.7449,52.7449,52.5632,52.6723,146924.0
2021-03-03 12:00:00,57.96,58.01,57.77,57.83,148833.0,52.6541,52.6995,52.4815,52.536,148833.0
2021-03-03 12:30:00,57.82,58.04,57.78,57.93,83500.0,52.5269,52.7268,52.4906,52.6268,83500.0
2021-03-03 13:00:00,57.93,58.23,57.92,58.12,178223.0,52.6268,52.8994,52.6178,52.7994,178223.0
2021-03-03 13:30:00,58.1,58.13,57.94,58.03,139389.0,52.7813,52.8085,52.6359,52.7177,139389.0
2021-03-03 14:00:00,58.05,58.08,57.87,57.99,173999.0,52.7359,52.7631,52.5723,52.6813,173999.0
2021-03-03 14:30:00,57.99,58.14,57.84,58.14,146070.0,52.6813,52.8176,52.5451,52.8176,146070.0
2021-03-03 15:00:00,58.14,58.3,57.95,58.05,345162.0,52.8176,52.963,52.645,52.7359,345162.0
2021-03-03 15:30:00,58.05,58.3,57.8,57.95,1109209.0,52.7359,52.963,52.5087,52.645,1109209.0
2021-03-04 09:30:00,57.63,58.21,57.54,57.92,424028.0,52.3543,52.8812,52.2725,52.6178,424028.0
2021-03-04 10:00:00,57.93,57.93,57.34,57.75,342176.0,52.6268,52.6268,52.0908,52.4633,342176.0
2021-03-04 10:30:00,57.75,57.81,57.09,57.16,197065.0,52.4633,52.5178,51.8637,51.9273,197065.0
2021-03-04 11:00:00,57.18,57.41,57.04,57.18,165753.0,51.9455,52.1544,51.8183,51.9455,165753.0
2021-03-04 11:30:00,57.18,57.65,57.18,57.58,167886.0,51.9455,52.3725,51.9455,52.3089,167886.0
2021-03-04 12:00:00,57.6,57.98,57.59,57.67,176045.0,52.327,52.6723,52.318,52.3906,176045.0
2021-03-04 12:30:00,57.68,57.68,57.03,57.09,161375.0,52.3997,52.3997,51.8092,51.8637,161375.0
2021-03-04 13:00:00,57.07,57.25,56.69,56.92,246102.0,51.8456,52.0091,51.5004,51.7093,246102.0
2021-03-04 13:30:00,56.91,56.91,55.83,55.96,243357.0,51.7002,51.7002,50.7191,50.8372,243357.0
2021-03-04 14:00:00,55.96,56.55,55.95,56.55,202713.0,50.8372,51.3732,50.8281,51.3732,202713.0
2021-03-04 14:30:00,56.53,56.76,56.24,56.72,140311.0,51.355,51.5639,51.0915,51.5276,140311.0
2021-03-04 15:00:00,56.72,56.8,56.48,56.73,197393.0,51.5276,51.6003,51.3096,51.5367,197393.0
2021-03-04 15:30:00,56.74,57.36,56.7,57.28,1090585.0,51.5458,52.109,51.5094,52.0363,1090585.0
2021-03-05 09:30:00,57.8,57.84,57.28,57.62,335784.0,52.5087,52.5451,52.0363,52.3452,335784.0
2021-03-05 10:00:00,57.64,57.89,57.4,57.5,296750.0,52.3634,52.5905,52.1454,52.2362,296750.0
2021-03-05 10:30:00,57.53,57.73,57.33,57.48,151233.0,52.2635,52.4451,52.0818,52.218,151233.0
2021-03-05 11:00:00,57.52,57.56,56.98,57.12,205873.0,52.2544,52.2907,51.7638,51.891,205873.0
2021-03-05 11:30:00,57.12,57.37,56.97,57.35,147552.0,51.891,52.1181,51.7547,52.0999,147552.0
2021-03-05 12:00:00,57.33,57.76,57.29,57.72,109025.0,52.0818,52.4724,52.0454,52.4361,109025.0
2021-03-05 12:30:00,57.7,57.82,57.63,57.69,99092.0,52.4179,52.5269,52.3543,52.4088,99092.0
2021-03-05 13:00:00,57.7,58.01,57.59,57.99,90342.0,52.4179,52.6995,52.318,52.6813,90342.0
2021-03-05 13:30:00,57.99,58.36,57.94,58.24,117327.0,52.6813,53.0175,52.6359,52.9085,117327.0
2021-03-05 14:00:00,58.27,58.33,57.99,58.31,116166.0,52.9357,52.9902,52.6813,52.9721,116166.0
2021-03-05 14:30:00,58.32,58.56,58.32,58.54,126840.0,52.9811,53.1992,52.9811,53.181,126840.0
2021-03-05 15:00:00,58.52,58.84,58.46,58.82,213824.0,53.1628,53.4535,53.1083,53.4354,213824.0
2021-03-05 15:30:00,58.81,59.31,58.75,59.2,1314502.0,53.4263,53.8805,53.3718,53.7806,1314502.0
2021-03-08 09:30:00,59.38,59.68,59.01,59.43,278998.0,53.9441,54.2166,53.608,53.9895,278998.0
2021-03-08 10:00:00,59.39,59.98,59.39,59.68,319705.0,53.9532,54.4892,53.9532,54.2166,319705.0
2021-03-08 10:30:00,59.68,59.93,59.41,59.87,292378.0,54.2166,54.4437,53.9714,54.3892,292378.0
2021-03-08 11:00:00,59.84,60.15,59.76,60.08,214262.0,54.362,54.6436,54.2893,54.58,214262.0
2021-03-08 11:30:00,60.08,60.22,59.89,60.05,182320.0,54.58,54.7072,54.4074,54.5528,182320.0
2021-03-08 12:00:00,60.05,60.72,60.03,60.62,213873.0,54.5528,55.1614,54.5346,55.0706,213873.0
2021-03-08 12:30:00,60.63,60.94,60.57,60.76,200644.0,55.0797,55.3613,55.0252,55.1978,200644.0
2021-03-08 13:00:00,60.76,60.93,60.76,60.81,148213.0,55.1978,55.3522,55.1978,55.2432,148213.0
2021-03-08 13:30:00,60.82,60.82,60.35,60.37,220079.0,55.2523,55.2523,54.8253,54.8435,220079.0
2021-03-08 14:00:00,60.36,60.62,60.35,60.57,153834.0,54.8344,55.0706,54.8253,55.0252,153834.0
2021-03-08 14:30:00,60.57,60.62,60.31,60.55,141946.0,55.0252,55.0706,54.789,55.007,141946.0
2021-03-08 15:00:00,60.54,60.54,60.29,60.42,203937.0,54.9979,54.9979,54.7708,54.8889,203937.0
2021-03-08 15:30:00,60.42,60.61,60.14,60.22,681339.0,54.8889,55.0615,54.6345,54.7072,681339.0
2021-03-09 09:30:00,60.08,60.3,59.5,59.88,209044.0,54.58,54.7799,54.0531,54.3983,209044.0
2021-03-09 10:00:00,59.88,59.96,59.31,59.59,433930.0,54.3983,54.471,53.8805,54.1349,433930.0
2021-03-09 10:30:00,59.61,60.06,59.61,59.94,242276.0,54.153,54.5618,54.153,54.4528,242276.0
2021-03-09 11:00:00,59.93,60.09,59.76,59.82,140761.0,54.4437,54.5891,54.2893,54.3438,140761.0
2021-03-09 11:30:00,59.82,59.94,59.74,59.91,142113.0,54.3438,54.4528,54.2711,54.4256,142113.0
2021-03-09 12:00:00,59.91,59.91,59.64,59.68,84382.0,54.4256,54.4256,54.1803,54.2166,84382.0
2021-03-09 12:30:00,59.69,59.82,59.47,59.53,122829.0,54.2257,54.3438,54.0259,54.0804,122829.0
2021-03-09 13:00:00,59.57,59.64,59.33,59.55,119059.0,54.1167,54.1803,53.8987,54.0985,119059.0
2021-03-09 13:30:00,59.54,59.87,59.5,59.81,101275.0,54.0895,54.3892,54.0531,54.3347,101275.0
2021-03-09 14:00:00,59.82,59.98,59.78,59.85,99782.0,54.3438,54.4892,54.3075,54.3711,99782.0
2021-03-09 14:30:00,59.86,60.08,59.69,59.71,157442.0,54.3802,54.58,54.2257,54.2439,157442.0
2021-03-09 15:00:00,59.71,59.9,59.67,59.68,139022.0,54.2439,54.4165,54.2076,54.2166,139022.0
2021-03-09 15:30:00,59.68,59.68,59.21,59.21,539553.0,54.2166,54.2166,53.7897,53.7897,539553.0
2021-03-10 09:30:00,59.25,59.5,58.96,59.35,381571.0,53.826,54.0531,53.5625,53.9168,381571.0
2021-03-10 10:00:00,59.35,59.46,58.99,59.23,178172.0,53.9168,54.0168,53.5898,53.8078,178172.0
2021-03-10 10:30:00,59.23,59.67,59.19,59.59,286123.0,53.8078,54.2076,53.7715,54.1349,286123.0
2021-03-10 11:00:00,59.59,59.96,59.57,59.9,220307.0,54.1349,54.471,54.1167,54.4165,220307.0
2021-03-10 11:30:00,59.91,60.12,59.84,59.87,150565.0,54.4256,54.6164,54.362,54.3892,150565.0
2021-03-10 12:00:00,59.86,59.98,59.81,59.96,181428.0,54.3802,54.4892,54.3347,54.471,181428.0
2021-03-10 12:30:00,59.95,60.03,59.88,59.93,250142.0,54.4619,54.5346,54.3983,54.4437,250142.0
2021-03-10 13:00:00,59.91,60.12,59.83,60.06,188199.0,54.4256,54.6164,54.3529,54.5618,188199.0
2021-03-10 13:30:00,60.08,60.49,59.98,60.42,114631.0,54.58,54.9525,54.4892,54.8889,114631.0
2021-03-10 14:00:00,60.38,60.5,60.31,60.48,162357.0,54.8526,54.9616,54.789,54.9434,162357.0
2021-03-10 14:30:00,60.46,60.55,60.4,60.42,218599.0,54.9252,55.007,54.8707,54.8889,218599.0
2021-03-10 15:00:00,60.42,60.45,60.24,60.27,346669.0,54.8889,54.9161,54.7254,54.7526,346669.0
2021-03-10 15:30:00,60.27,60.33,60.16,60.22,333498.0,54.7526,54.8071,54.6527,54.7072,333498.0
2021-03-11 09:30:00,60.46,60.98,60.2,60.68,499935.0,54.9252,55.3976,54.689,55.1251,499935.0
2021-03-11 10:00:00,60.64,60.93,60.61,60.82,351187.0,55.0888,55.3522,55.0615,55.2523,351187.0
2021-03-11 10:30:00,60.83,61.01,60.79,60.85,413184.0,55.2614,55.4249,55.225,55.2795,413184.0
2021-03-11 11:00:00,60.88,61.41,60.87,61.14,414107.0,55.3068,55.7883,55.2977,55.543,414107.0
2021-03-11 11:30:00,61.11,61.23,60.8,60.83,937579.0,55.5157,55.6247,55.2341,55.2614,937579.0
2021-03-11 12:00:00,60.83,60.98,60.76,60.91,117317.0,55.2614,55.3976,55.1978,55.334,117317.0
2021-03-11 12:30:00,60.92,61.25,60.92,61.24,104703.0,55.3431,55.6429,55.3431,55.6338,104703.0
2021-03-11 13:00:00,61.23,61.27,60.99,61.09,164446.0,55.6247,55.6611,55.4067,55.4976,164446.0
2021-03-11 13:30:00,61.09,61.28,61.0,61.16,162209.0,55.4976,55.6702,55.4158,55.5611,162209.0
2021-03-11 14:00:00,61.16,61.33,61.07,61.09,120949.0,55.5611,55.7156,55.4794,55.4976,120949.0
2021-03-11 14:30:00,61.08,61.16,60.93,60.98,137648.0,55.4885,55.5611,55.3522,55.3976,137648.0
2021-03-11 15:00:00,60.97,61.06,60.91,60.97,186177.0,55.3885,55.4703,55.334,55.3885,186177.0
2021-03-11 15:30:00,60.98,61.14,60.85,61.09,918386.0,55.3976,55.543,55.2795,55.4976,918386.0
2021-03-12 09:30:00,61.08,61.35,60.89,60.93,167520.0,55.4885,55.7338,55.3159,55.3522,167520.0
2021-03-12 10:00:00,60.94,61.27,60.84,61.15,664201.0,55.3613,55.6611,55.2704,55.5521,664201.0
2021-03-12 10:30:00,61.13,61.52,61.09,61.47,115688.0,55.5339,55.8882,55.4976,55.8428,115688.0
2021-03-12 11:00:00,61.48,61.57,61.01,61.06,134962.0,55.8519,55.9336,55.4249,55.4703,134962.0
2021-03-12 11:30:00,61.04,61.28,61.02,61.26,127112.0,55.4521,55.6702,55.434,55.652,127112.0
2021-03-12 12:00:00,61.27,61.41,61.24,61.37,72016.0,55.6611,55.7883,55.6338,55.7519,72016.0
2021-03-12 12:30:00,61.37,61.62,61.34,61.5,308123.0,55.7519,55.979,55.7247,55.87,308123.0
2021-03-12 13:00:00,61.49,61.55,61.4,61.4,95261.0,55.8609,55.9154,55.7792,55.7792,95261.0
2021-03-12 13:30:00,61.4,61.5,61.28,61.41,280617.0,55.7792,55.87,55.6702,55.7883,280617.0
2021-03-12 14:00:00,61.41,61.47,61.36,61.41,124581.0,55.7883,55.8428,55.7428,55.7883,124581.0
2021-03-12 14:30:00,61.41,61.59,61.39,61.58,235544.0,55.7883,55.9518,55.7701,55.9427,235544.0
2021-03-12 15:00:00,61.58,61.68,61.48,61.64,175631.0,55.9427,56.0335,55.8519,55.9972,175631.0
2021-03-12 15:30:00,61.65,61.91,61.59,61.88,1060412.0,56.0063,56.2425,55.9518,56.2152,1060412.0
2021-03-15 09:30:00,61.52,61.93,61.24,61.32,269574.0,55.8882,56.2607,55.6338,55.7065,269574.0
2021-03-15 10:00:00,61.32,61.44,61.04,61.37,202109.0,55.7065,55.8155,55.4521,55.7519,202109.0
2021-03-15 10:30:00,61.39,61.47,61.03,61.1,178099.0,55.7701,55.8428,55.443,55.5066,178099.0
2021-03-15 11:00:00,61.08,61.14,60.83,60.94,188342.0,55.4885,55.543,55.2614,55.3613,188342.0
2021-03-15 11:30:00,60.97,61.02,60.72,60.98,92024.0,55.3885,55.434,55.1614,55.3976,92024.0
2021-03-15 12:00:00,60.97,61.36,60.96,61.34,119267.0,55.3885,55.7428,55.3795,55.7247,119267.0
2021-03-15 12:30:00,61.35,61.68,61.22,61.51,149316.0,55.7338,56.0335,55.6157,55.8791,149316.0
2021-03-15 13:00:00,61.51,61.55,61.34,61.54,173631.0,55.8791,55.9154,55.7247,55.9064,173631.0
2021-03-15 13:30:00,61.52,61.56,61.27,61.45,105021.0,55.8882,55.9245,55.6611,55.8246,105021.0
2021-03-15 14:00:00,61.45,61.66,61.4,61.66,99841.0,55.8246,56.0154,55.7792,56.0154,99841.0
2021-03-15 14:30:00,61.66,61.89,61.65,61.88,245037.0,56.0154,56.2243,56.0063,56.2152,245037.0
2021-03-15 15:00:00,61.87,62.05,61.84,61.98,447813.0,56.2062,56.3697,56.1789,56.3061,447813.0
2021-03-15 15:30:00,61.98,62.4,61.96,62.29,565853.0,56.3061,56.6876,56.2879,56.5877,565853.0
2021-03-16 09:30:00,62.07,62.27,61.65,61.65,190645.0,56.3878,56.5695,56.0063,56.0063,190645.0
2021-03-16 10:00:00,61.67,61.69,61.27,61.33,211615.0,56.0245,56.0426,55.6611,55.7156,211615.0
2021-03-16 10:30:00,61.33,61.33,60.64,60.64,297922.0,55.7156,55.7156,55.0888,55.0888,297922.0
2021-03-16 11:00:00,60.63,60.89,60.49,60.54,271882.0,55.0797,55.3159,54.9525,54.9979,271882.0
2021-03-16 11:30:00,60.55,60.6,60.05,60.3,397646.0,55.007,55.0524,54.5528,54.7799,397646.0
2021-03-16 12:00:00,60.32,60.4,60.13,60.23,455250.0,54.798,54.8707,54.6254,54.7163,455250.0
2021-03-16 12:30:00,60.23,60.61,60.22,60.49,271890.0,54.7163,55.0615,54.7072,54.9525,271890.0
2021-03-16 13:00:00,60.5,60.79,60.49,60.75,149942.0,54.9616,55.225,54.9525,55.1887,149942.0
2021-03-16 13:30:00,60.75,60.77,60.47,60.48,185594.0,55.1887,55.2069,54.9343,54.9434,185594.0
2021-03-16 14:00:00,60.47,60.57,60.36,60.5,187265.0,54.9343,55.0252,54.8344,54.9616,187265.0
2021-03-16 14:30:00,60.5,60.6,60.41,60.51,179470.0,54.9616,55.0524,54.8798,54.9707,179470.0
2021-03-16 15:00:00,60.5,60.6,60.4,60.5,290239.0,54.9616,55.0524,54.8707,54.9616,290239.0
2021-03-16 15:30:00,60.5,60.63,60.47,60.57,922798.0,54.9616,55.0797,54.9343,55.0252,922798.0
2021-03-17 09:30:00,60.74,60.8,60.13,60.15,237959.0,55.1796,55.2341,54.6254,54.6436,237959.0
2021-03-17 10:00:00,60.14,60.4,60.07,60.3,165177.0,54.6345,54.8707,54.5709,54.7799,165177.0
2021-03-17 10:30:00,60.3,60.37,59.9,59.91,170333.0,54.7799,54.8435,54.4165,54.4256,170333.0
2021-03-17 11:00:00,59.91,60.32,59.91,60.2,233645.0,54.4256,54.798,54.4256,54.689,233645.0
2021-03-17 11:30:00,60.2,60.6,60.16,60.56,586279.0,54.689,55.0524,54.6527,55.0161,586279.0
2021-03-17 12:00:00,60.55,60.85,60.45,60.5,347549.0,55.007,55.2795,54.9161,54.9616,347549.0
2021-03-17 12:30:00,60.49,60.61,60.21,60.45,397377.0,54.9525,55.0615,54.6981,54.9161,397377.0
2021-03-17 13:00:00,60.46,60.54,60.15,60.18,199251.0,54.9252,54.9979,54.6436,54.6709,199251.0
2021-03-17 13:30:00,60.17,60.3,60.06,60.12,104430.0,54.6618,54.7799,54.5618,54.6164,104430.0
2021-03-17 14:00:00,60.12,60.62,59.98,59.98,245282.0,54.6164,55.0706,54.4892,54.4892,245282.0
2021-03-17 14:30:00,59.96,60.41,59.95,60.26,250558.0,54.471,54.8798,54.4619,54.7435,250558.0
2021-03-17 15:00:00,60.26,60.3,60.03,60.2,339667.0,54.7435,54.7799,54.5346,54.689,339667.0
2021-03-17 15:30:00,60.19,60.54,60.18,60.52,601342.0,54.6799,54.9979,54.6709,54.9797,601342.0
2021-03-18 09:30:00,60.53,60.95,60.53,60.88,142781.0,54.9888,55.3704,54.9888,55.3068,142781.0
2021-03-18 10:00:00,60.9,61.59,60.9,61.48,220377.0,55.325,55.9518,55.325,55.8519,220377.0
2021-03-18 10:30:00,61.47,61.84,61.43,61.64,298550.0,55.8428,56.1789,55.8064,55.9972,298550.0
2021-03-18 11:00:00,61.66,62.15,61.61,62.0,304878.0,56.0154,56.4605,55.97,56.3243,304878.0
2021-03-18 11:30:00,61.99,62.09,61.86,62.03,174583.0,56.3152,56.406,56.1971,56.3515,174583.0
2021-03-18 12:00:00,62.05,62.15,61.82,62.0,110728.0,56.3697,56.4605,56.1607,56.3243,110728.0
2021-03-18 12:30:00,62.0,62.01,61.69,61.69,137647.0,56.3243,56.3333,56.0426,56.0426,137647.0
2021-03-18 13:00:00,61.7,61.82,61.61,61.74,75513.0,56.0517,56.1607,55.97,56.0881,75513.0
2021-03-18 13:30:00,61.73,61.86,61.69,61.82,290296.0,56.079,56.1971,56.0426,56.1607,290296.0
2021-03-18 14:00:00,61.82,61.86,61.64,61.7,194315.0,56.1607,56.1971,55.9972,56.0517,194315.0
2021-03-18 14:30:00,61.7,61.78,61.39,61.73,190516.0,56.0517,56.1244,55.7701,56.079,190516.0
2021-03-18 15:00:00,61.71,61.78,61.43,61.54,338892.0,56.0608,56.1244,55.8064,55.9064,338892.0
2021-03-18 15:30:00,61.53,61.59,61.26,61.54,780855.0,55.8973,55.9518,55.652,55.9064,780855.0
2021-03-19 09:30:00,60.96,61.07,59.81,59.91,673405.0,55.6287,55.729,54.5792,54.6705,673405.0
2021-03-19 10:00:00,59.88,60.24,59.75,60.01,228318.0,54.6431,54.9716,54.5245,54.7617,228318.0
2021-03-19 10:30:00,60.02,60.03,59.42,59.78,250955.0,54.7709,54.78,54.2233,54.5519,250955.0
2021-03-19 11:00:00,59.78,59.8,59.64,59.73,128171.0,54.5519,54.5701,54.4241,54.5062,128171.0
2021-03-19 11:30:00,59.72,60.13,59.7,59.95,150480.0,54.4971,54.8713,54.4789,54.707,150480.0
2021-03-19 12:00:00,59.97,60.06,59.84,59.96,120564.0,54.7252,54.8074,54.6066,54.7161,120564.0
2021-03-19 12:30:00,59.95,60.27,59.88,60.13,831703.0,54.707,54.999,54.6431,54.8713,831703.0
2021-03-19 13:00:00,60.13,60.3,60.08,60.16,236946.0,54.8713,55.0264,54.8256,54.8986,236946.0
2021-03-19 13:30:00,60.16,60.23,60.05,60.22,116593.0,54.8986,54.9625,54.7983,54.9534,116593.0
2021-03-19 14:00:00,60.22,60.31,60.18,60.23,159736.0,54.9534,55.0355,54.9169,54.9625,159736.0
2021-03-19 14:30:00,60.23,60.26,60.12,60.21,230313.0,54.9625,54.9899,54.8621,54.9443,230313.0
2021-03-19 15:00:00,60.21,60.26,60.12,60.13,269068.0,54.9443,54.9899,54.8621,54.8713,269068.0
2021-03-19 15:30:00,60.13,60.38,59.84,60.04,1023099.0,54.8713,55.0994,54.6066,54.7891,1023099.0
2021-03-22 09:30:00,59.8,60.03,59.41,59.64,439308.0,54.5701,54.78,54.2142,54.4241,439308.0
2021-03-22 10:00:00,59.65,59.91,59.6,59.72,190175.0,54.4332,54.6705,54.3876,54.4971,190175.0
2021-03-22 10:30:00,59.7,59.89,59.67,59.78,238651.0,54.4789,54.6522,54.4515,54.5519,238651.0
2021-03-22 11:00:00,59.76,60.11,59.72,60.09,1231881.0,54.5336,54.853,54.4971,54.8348,1231881.0
2021-03-22 11:30:00,60.08,60.28,59.97,60.15,157822.0,54.8256,55.0081,54.7252,54.8895,157822.0
2021-03-22 12:00:00,60.16,60.17,59.76,60.13,174007.0,54.8986,54.9078,54.5336,54.8713,174007.0
2021-03-22 12:30:00,60.13,60.27,60.03,60.24,91435.0,54.8713,54.999,54.78,54.9716,91435.0
2021-03-22 13:00:00,60.23,60.4,60.16,60.31,77794.0,54.9625,55.1176,54.8986,55.0355,77794.0
2021-03-22 13:30:00,60.31,60.44,60.22,60.22,105727.0,55.0355,55.1541,54.9534,54.9534,105727.0
2021-03-22 14:00:00,60.24,60.47,60.21,60.26,374502.0,54.9716,55.1815,54.9443,54.9899,374502.0
2021-03-22 14:30:00,60.27,60.37,60.19,60.19,145417.0,54.999,55.0903,54.926,54.926,145417.0
2021-03-22 15:00:00,60.2,60.32,60.08,60.09,294345.0,54.9351,55.0446,54.8256,54.8348,294345.0
2021-03-22 15:30:00,60.1,60.14,59.84,59.96,1068140.0,54.8439,54.8804,54.6066,54.7161,1068140.0
2021-03-23 09:30:00,59.39,59.91,58.71,59.91,562226.0,54.196,54.6705,53.5754,54.6705,562226.0
2021-03-23 10:00:00,59.89,59.93,59.1,59.33,241627.0,54.6522,54.6887,53.9313,54.1412,241627.0
2021-03-23 10:30:00,59.32,59.42,58.82,58.9,122840.0,54.1321,54.2233,53.6758,53.7488,122840.0
2021-03-23 11:00:00,58.89,59.48,58.88,59.48,200851.0,53.7397,54.2781,53.7306,54.2781,200851.0
2021-03-23 11:30:00,59.48,59.53,59.04,59.09,177699.0,54.2781,54.3237,53.8766,53.9222,177699.0
2021-03-23 12:00:00,59.1,59.21,58.83,58.84,193144.0,53.9313,54.0317,53.6849,53.6941,193144.0
2021-03-23 12:30:00,58.88,59.11,58.83,59.09,281730.0,53.7306,53.9405,53.6849,53.9222,281730.0
2021-03-23 13:00:00,59.09,59.14,58.93,58.97,125138.0,53.9222,53.9678,53.7762,53.8127,125138.0
2021-03-23 13:30:00,58.99,59.0,58.66,58.84,174515.0,53.831,53.8401,53.5298,53.6941,174515.0
2021-03-23 14:00:00,58.82,58.94,58.69,58.78,152093.0,53.6758,53.7853,53.5572,53.6393,152093.0
2021-03-23 14:30:00,58.77,58.78,58.48,58.48,136808.0,53.6302,53.6393,53.3656,53.3656,136808.0
2021-03-23 15:00:00,58.48,58.61,58.34,58.39,330421.0,53.3656,53.4842,53.2378,53.2834,330421.0
2021-03-23 15:30:00,58.38,58.58,58.2,58.44,524914.0,53.2743,53.4568,53.11,53.3291,524914.0
2021-03-24 09:30:00,59.22,59.36,58.47,58.83,349599.0,54.0408,54.1686,53.3564,53.6849,349599.0
2021-03-24 10:00:00,58.81,59.06,58.81,59.0,190700.0,53.6667,53.8948,53.6667,53.8401,190700.0
2021-03-24 10:30:00,59.0,59.39,58.95,59.3,453673.0,53.8401,54.196,53.7945,54.1138,453673.0
2021-03-24 11:00:00,59.3,59.41,59.09,59.2,251721.0,54.1138,54.2142,53.9222,54.0226,251721.0
2021-03-24 11:30:00,59.2,59.39,59.19,59.28,304980.0,54.0226,54.196,54.0135,54.0956,304980.0
2021-03-24 12:00:00,59.31,59.48,59.27,59.4,283958.0,54.123,54.2781,54.0865,54.2051,283958.0
2021-03-24 12:30:00,59.4,59.52,59.3,59.33,203866.0,54.2051,54.3146,54.1138,54.1412,203866.0
2021-03-24 13:00:00,59.33,59.33,58.84,59.06,129158.0,54.1412,54.1412,53.6941,53.8948,129158.0
2021-03-24 13:30:00,59.07,59.2,58.94,59.17,192004.0,53.904,54.0226,53.7853,53.9952,192004.0
2021-03-24 14:00:00,59.17,59.22,58.99,58.99,98847.0,53.9952,54.0408,53.831,53.831,98847.0
2021-03-24 14:30:00,58.98,59.04,58.87,58.89,133505.0,53.8218,53.8766,53.7214,53.7397,133505.0
2021-03-24 15:00:00,58.87,59.02,58.77,58.85,151640.0,53.7214,53.8583,53.6302,53.7032,151640.0
2021-03-24 15:30:00,58.85,58.98,58.58,58.58,552533.0,53.7032,53.8218,53.4568,53.4568,552533.0
2021-03-25 09:30:00,58.62,58.73,58.15,58.48,368825.0,53.4933,53.5937,53.0644,53.3656,368825.0
2021-03-25 10:00:00,58.47,58.74,58.37,58.66,128976.0,53.3564,53.6028,53.2652,53.5298,128976.0
2021-03-25 10:30:00,58.67,58.73,58.31,58.48,129784.0,53.5389,53.5937,53.2104,53.3656,129784.0
2021-03-25 11:00:00,58.46,58.97,58.32,58.84,146240.0,53.3473,53.8127,53.2195,53.6941,146240.0
2021-03-25 11:30:00,58.86,59.21,58.83,59.13,172339.0,53.7123,54.0317,53.6849,53.9587,172339.0
2021-03-25 12:00:00,59.13,59.24,58.91,59.09,279372.0,53.9587,54.0591,53.758,53.9222,279372.0
2021-03-25 12:30:00,59.09,59.38,59.05,59.08,313756.0,53.9222,54.1868,53.8857,53.9131,313756.0
2021-03-25 13:00:00,59.08,59.2,58.94,59.13,326450.0,53.9131,54.0226,53.7853,53.9587,326450.0
2021-03-25 13:30:00,59.15,59.3,59.05,59.14,352106.0,53.977,54.1138,53.8857,53.9678,352106.0
2021-03-25 14:00:00,59.17,59.4,59.08,59.09,242955.0,53.9952,54.2051,53.9131,53.9222,242955.0
2021-03-25 14:30:00,59.08,59.42,59.05,59.39,279174.0,53.9131,54.2233,53.8857,54.196,279174.0
2021-03-25 15:00:00,59.39,59.69,59.31,59.62,314785.0,54.196,54.4697,54.123,54.4059,314785.0
2021-03-25 15:30:00,59.6,59.65,59.33,59.38,912575.0,54.3876,54.4332,54.1412,54.1868,912575.0
2021-03-26 09:30:00,60.0,60.0,59.43,59.73,141345.0,54.7526,54.7526,54.2325,54.5062,141345.0
2021-03-26 10:00:00,59.73,59.96,59.59,59.85,249249.0,54.5062,54.7161,54.3785,54.6157,249249.0
2021-03-26 10:30:00,59.85,60.01,59.42,59.44,124886.0,54.6157,54.7617,54.2233,54.2416,124886.0
2021-03-26 11:00:00,59.45,59.68,59.43,59.63,97013.0,54.2507,54.4606,54.2325,54.415,97013.0
2021-03-26 11:30:00,59.61,59.7,59.56,59.62,96327.0,54.3967,54.4789,54.3511,54.4059,96327.0
2021-03-26 12:00:00,59.61,59.81,59.6,59.72,78177.0,54.3967,54.5792,54.3876,54.4971,78177.0
2021-03-26 12:30:00,59.74,59.88,59.72,59.84,152727.0,54.5154,54.6431,54.4971,54.6066,152727.0
2021-03-26 13:00:00,59.85,59.99,59.79,59.82,170214.0,54.6157,54.7435,54.561,54.5884,170214.0
2021-03-26 13:30:00,59.82,59.83,59.51,59.64,74495.0,54.5884,54.5975,54.3055,54.4241,74495.0
2021-03-26 14:00:00,59.65,59.65,59.39,59.6,97729.0,54.4332,54.4332,54.196,54.3876,97729.0
2021-03-26 14:30:00,59.6,59.93,59.58,59.93,142305.0,54.3876,54.6887,54.3694,54.6887,142305.0
2021-03-26 15:00:00,59.92,59.96,59.75,59.76,130427.0,54.6796,54.7161,54.5245,54.5336,130427.0
2021-03-26 15:30:00,59.75,60.13,59.68,60.0,1292493.0,54.5245,54.8713,54.4606,54.7526,1292493.0
2021-03-29 09:30:00,60.84,61.1,60.63,60.81,605343.0,55.5192,55.7564,55.3275,55.4918,605343.0
2021-03-29 10:00:00,60.8,60.96,60.33,60.35,253808.0,55.4827,55.6287,55.0538,55.072,253808.0
2021-03-29 10:30:00,60.36,60.42,59.89,60.03,187214.0,55.0811,55.1359,54.6522,54.78,187214.0
2021-03-29 11:00:00,60.01,60.39,59.99,60.36,256682.0,54.7617,55.1085,54.7435,55.0811,256682.0
2021-03-29 11:30:00,60.37,60.43,60.21,60.36,162839.0,55.0903,55.145,54.9443,55.0811,162839.0
2021-03-29 12:00:00,60.37,60.44,60.15,60.44,184751.0,55.0903,55.1541,54.8895,55.1541,184751.0
2021-03-29 12:30:00,60.44,60.55,60.37,60.5,98708.0,55.1541,55.2545,55.0903,55.2089,98708.0
2021-03-29 13:00:00,60.49,60.57,60.41,60.49,137491.0,55.1998,55.2728,55.1268,55.1998,137491.0
2021-03-29 13:30:00,60.48,60.66,60.46,60.61,176375.0,55.1906,55.3549,55.1724,55.3093,176375.0
2021-03-29 14:00:00,60.62,60.72,60.53,60.6,233484.0,55.3184,55.4097,55.2363,55.3001,233484.0
2021-03-29 14:30:00,60.59,60.73,60.47,60.64,160503.0,55.291,55.4188,55.1815,55.3367,160503.0
2021-03-29 15:00:00,60.64,60.64,60.54,60.59,225504.0,55.3367,55.3367,55.2454,55.291,225504.0
2021-03-29 15:30:00,60.58,60.59,60.33,60.49,844637.0,55.2819,55.291,55.0538,55.1998,844637.0
2021-03-30 09:30:00,60.25,60.82,60.12,60.41,271253.0,54.9808,55.5009,54.8621,55.1268,271253.0
2021-03-30 10:00:00,60.44,60.62,60.32,60.6,159052.0,55.1541,55.3184,55.0446,55.3001,159052.0
2021-03-30 10:30:00,60.62,60.8,60.57,60.58,122936.0,55.3184,55.4827,55.2728,55.2819,122936.0
2021-03-30 11:00:00,60.56,60.71,60.46,60.54,209266.0,55.2636,55.4005,55.1724,55.2454,209266.0
2021-03-30 11:30:00,60.54,60.77,60.43,60.65,97347.0,55.2454,55.4553,55.145,55.3458,97347.0
2021-03-30 12:00:00,60.66,60.8,60.65,60.73,59481.0,55.3549,55.4827,55.3458,55.4188,59481.0
2021-03-30 12:30:00,60.73,60.81,60.66,60.78,57744.0,55.4188,55.4918,55.3549,55.4644,57744.0
2021-03-30 13:00:00,60.81,60.81,60.5,60.51,65440.0,55.4918,55.4918,55.2089,55.218,65440.0
2021-03-30 13:30:00,60.53,60.6,60.43,60.44,54932.0,55.2363,55.3001,55.145,55.1541,54932.0
2021-03-30 14:00:00,60.44,60.72,60.36,60.66,79986.0,55.1541,55.4097,55.0811,55.3549,79986.0
2021-03-30 14:30:00,60.64,60.7,60.52,60.7,75432.0,55.3367,55.3914,55.2271,55.3914,75432.0
2021-03-30 15:00:00,60.69,60.8,60.64,60.79,83872.0,55.3823,55.4827,55.3367,55.4735,83872.0
2021-03-30 15:30:00,60.79,60.86,60.55,60.74,353472.0,55.4735,55.5374,55.2545,55.4279,353472.0
2021-03-31 09:30:00,60.56,60.86,60.15,60.15,509194.0,55.2636,55.5374,54.8895,54.8895,509194.0
2021-03-31 10:00:00,60.18,60.3,59.95,60.13,243904.0,54.9169,55.0264,54.707,54.8713,243904.0
2021-03-31 10:30:00,60.13,60.3,60.0,60.19,205755.0,54.8713,55.0264,54.7526,54.926,205755.0
2021-03-31 11:00:00,60.19,60.28,59.96,59.98,106043.0,54.926,55.0081,54.7161,54.7344,106043.0
2021-03-31 11:30:00,59.97,60.0,59.74,59.8,252603.0,54.7252,54.7526,54.5154,54.5701,252603.0
2021-03-31 12:00:00,59.82,60.0,59.8,59.94,188923.0,54.5884,54.7526,54.5701,54.6979,188923.0
2021-03-31 12:30:00,59.94,60.21,59.86,60.21,104014.0,54.6979,54.9443,54.6249,54.9443,104014.0
2021-03-31 13:00:00,60.21,60.23,60.07,60.1,95848.0,54.9443,54.9625,54.8165,54.8439,95848.0
2021-03-31 13:30:00,60.07,60.31,59.99,60.3,132723.0,54.8165,55.0355,54.7435,55.0264,132723.0
2021-03-31 14:00:00,60.3,60.34,60.07,60.15,186674.0,55.0264,55.0629,54.8165,54.8895,186674.0
2021-03-31 14:30:00,60.15,60.17,59.91,59.93,167960.0,54.8895,54.9078,54.6705,54.6887,167960.0
2021-03-31 15:00:00,59.92,59.98,59.73,59.94,243751.0,54.6796,54.7344,54.5062,54.6979,243751.0
2021-03-31 15:30:00,59.93,59.96,59.66,59.66,734596.0,54.6887,54.7161,54.4424,54.4424,734596.0
2021-04-01 09:30:00,59.95,59.95,59.6,59.76,212368.0,54.707,54.707,54.3876,54.5336,212368.0
2021-04-01 10:00:00,59.79,60.02,59.75,59.9,136531.0,54.561,54.7709,54.5245,54.6614,136531.0
2021-04-01 10:30:00,59.9,59.95,59.62,59.85,120171.0,54.6614,54.707,54.4059,54.6157,120171.0
2021-04-01 11:00:00,59.85,59.87,59.53,59.69,139680.0,54.6157,54.634,54.3237,54.4697,139680.0
2021-04-01 11:30:00,59.69,59.82,59.67,59.82,91165.0,54.4697,54.5884,54.4515,54.5884,91165.0
2021-04-01 12:00:00,59.82,60.07,59.82,59.98,80580.0,54.5884,54.8165,54.5884,54.7344,80580.0
2021-04-01 12:30:00,59.97,60.03,59.88,59.89,52630.0,54.7252,54.78,54.6431,54.6522,52630.0
2021-04-01 13:00:00,59.89,59.98,59.88,59.96,75576.0,54.6522,54.7344,54.6431,54.7161,75576.0
2021-04-01 13:30:00,59.96,60.04,59.83,59.86,132503.0,54.7161,54.7891,54.5975,54.6249,132503.0
2021-04-01 14:00:00,59.86,59.9,59.73,59.75,107183.0,54.6249,54.6614,54.5062,54.5245,107183.0
2021-04-01 14:30:00,59.75,59.94,59.73,59.89,118540.0,54.5245,54.6979,54.5062,54.6522,118540.0
2021-04-01 15:00:00,59.89,59.91,59.69,59.76,155291.0,54.6522,54.6705,54.4697,54.5336,155291.0
2021-04-01 15:30:00,59.76,59.94,59.66,59.89,501803.0,54.5336,54.6979,54.4424,54.6522,501803.0
2021-04-05 09:30:00,60.49,60.89,60.33,60.86,161378.0,55.1998,55.5648,55.0538,55.5374,161378.0
2021-04-05 10:00:00,60.85,61.3,60.69,61.25,163840.0,55.5283,55.9389,55.3823,55.8933,163840.0
2021-04-05 10:30:00,61.25,61.36,61.03,61.1,114642.0,55.8933,55.9937,55.6925,55.7564,114642.0
2021-04-05 11:00:00,61.05,61.07,60.8,60.83,101736.0,55.7108,55.729,55.4827,55.51,101736.0
2021-04-05 11:30:00,60.83,60.93,60.83,60.85,103184.0,55.51,55.6013,55.51,55.5283,103184.0
2021-04-05 12:00:00,60.86,61.0,60.82,60.99,131075.0,55.5374,55.6652,55.5009,55.656,131075.0
2021-04-05 12:30:00,61.0,61.02,60.77,60.78,90838.0,55.6652,55.6834,55.4553,55.4644,90838.0
2021-04-05 13:00:00,60.78,60.87,60.66,60.84,132794.0,55.4644,55.5465,55.3549,55.5192,132794.0
2021-04-05 13:30:00,60.84,61.06,60.84,61.05,86756.0,55.5192,55.7199,55.5192,55.7108,86756.0
2021-04-05 14:00:00,61.05,61.06,60.94,60.95,118628.0,55.7108,55.7199,55.6104,55.6195,118628.0
2021-04-05 14:30:00,60.94,60.99,60.85,60.86,114109.0,55.6104,55.656,55.5283,55.5374,114109.0
2021-04-05 15:00:00,60.85,60.87,60.75,60.86,117690.0,55.5283,55.5465,55.437,55.5374,117690.0
2021-04-05 15:30:00,60.86,61.02,60.83,60.9,315787.0,55.5374,55.6834,55.51,55.5739,315787.0
2021-04-06 09:30:00,60.95,61.23,60.86,61.19,146793.0,55.6195,55.8751,55.5374,55.8386,146793.0
2021-04-06 10:00:00,61.19,61.37,61.14,61.2,176010.0,55.8386,56.0028,55.7929,55.8477,176010.0
2021-04-06 10:30:00,61.21,61.3,60.91,60.98,119221.0,55.8568,55.9389,55.583,55.6469,119221.0
2021-04-06 11:00:00,60.95,61.01,60.75,60.93,122939.0,55.6195,55.6743,55.437,55.6013,122939.0
2021-04-06 11:30:00,60.91,61.03,60.85,60.86,79800.0,55.583,55.6925,55.5283,55.5374,79800.0
2021-04-06 12:00:00,60.86,60.98,60.84,60.95,78683.0,55.5374,55.6469,55.5192,55.6195,78683.0
2021-04-06 12:30:00,60.96,60.96,60.85,60.9,85717.0,55.6287,55.6287,55.5283,55.5739,85717.0
2021-04-06 13:00:00,60.9,60.98,60.87,60.92,79052.0,55.5739,55.6469,55.5465,55.5922,79052.0
2021-04-06 13:30:00,60.92,61.19,60.87,61.15,65359.0,55.5922,55.8386,55.5465,55.802,65359.0
2021-04-06 14:00:00,61.16,61.24,61.07,61.08,80400.0,55.8112,55.8842,55.729,55.7382,80400.0
2021-04-06 14:30:00,61.1,61.2,61.06,61.11,73931.0,55.7564,55.8477,55.7199,55.7655,73931.0
2021-04-06 15:00:00,61.11,61.13,60.91,60.95,110754.0,55.7655,55.7838,55.583,55.6195,110754.0
2021-04-06 15:30:00,60.94,61.02,60.89,60.97,252750.0,55.6104,55.6834,55.5648,55.6378,252750.0
2021-04-07 09:30:00,60.75,61.01,60.32,60.39,124090.0,55.437,55.6743,55.0446,55.1085,124090.0
2021-04-07 10:00:00,60.38,60.38,60.18,60.34,80515.0,55.0994,55.0994,54.9169,55.0629,80515.0
2021-04-07 10:30:00,60.35,60.53,60.3,60.33,107296.0,55.072,55.2363,55.0264,55.0538,107296.0
2021-04-07 11:00:00,60.32,60.42,60.17,60.22,123936.0,55.0446,55.1359,54.9078,54.9534,123936.0
2021-04-07 11:30:00,60.22,60.25,60.12,60.14,137151.0,54.9534,54.9808,54.8621,54.8804,137151.0
2021-04-07 12:00:00,60.14,60.28,60.09,60.19,84991.0,54.8804,55.0081,54.8348,54.926,84991.0
2021-04-07 12:30:00,60.19,60.34,60.05,60.32,121363.0,54.926,55.0629,54.7983,55.0446,121363.0
2021-04-07 13:00:00,60.32,60.41,60.29,60.36,112016.0,55.0446,55.1268,55.0173,55.0811,112016.0
2021-04-07 13:30:00,60.35,60.43,60.33,60.4,114543.0,55.072,55.145,55.0538,55.1176,114543.0
2021-04-07 14:00:00,60.38,60.46,60.15,60.25,169676.0,55.0994,55.1724,54.8895,54.9808,169676.0
2021-04-07 14:30:00,60.25,60.31,60.18,60.24,87694.0,54.9808,55.0355,54.9169,54.9716,87694.0
2021-04-07 15:00:00,60.25,60.33,60.2,60.23,170726.0,54.9808,55.0538,54.9351,54.9625,170726.0
2021-04-07 15:30:00,60.22,60.27,60.12,60.14,504536.0,54.9534,54.999,54.8621,54.8804,504536.0
2021-04-08 09:30:00,60.08,60.15,59.53,59.63,200151.0,54.8256,54.8895,54.3237,54.415,200151.0
2021-04-08 10:00:00,59.65,60.03,59.65,60.03,194387.0,54.4332,54.78,54.4332,54.78,194387.0
2021-04-08 10:30:00,60.05,60.23,59.92,60.19,79405.0,54.7983,54.9625,54.6796,54.926,79405.0
2021-04-08 11:00:00,60.22,60.31,60.11,60.23,114271.0,54.9534,55.0355,54.853,54.9625,114271.0
2021-04-08 11:30:00,60.24,60.3,60.19,60.23,81539.0,54.9716,55.0264,54.926,54.9625,81539.0
2021-04-08 12:00:00,60.23,60.38,60.22,60.36,58759.0,54.9625,55.0994,54.9534,55.0811,58759.0
2021-04-08 12:30:00,60.36,60.49,60.32,60.46,82570.0,55.0811,55.1998,55.0446,55.1724,82570.0
2021-04-08 13:00:00,60.47,60.52,60.43,60.48,62787.0,55.1815,55.2271,55.145,55.1906,62787.0
2021-04-08 13:30:00,60.47,60.48,60.32,60.33,69513.0,55.1815,55.1906,55.0446,55.0538,69513.0
2021-04-08 14:00:00,60.32,60.42,60.31,60.37,53419.0,55.0446,55.1359,55.0355,55.0903,53419.0
2021-04-08 14:30:00,60.37,60.46,60.35,60.45,72332.0,55.0903,55.1724,55.072,55.1633,72332.0
2021-04-08 15:00:00,60.44,60.49,60.4,60.43,76920.0,55.1541,55.1998,55.1176,55.145,76920.0
2021-04-08 15:30:00,60.43,60.52,60.34,60.46,490554.0,55.145,55.2271,55.0629,55.1724,490554.0
2021-04-09 09:30:00,61.11,61.34,60.68,60.73,243023.0,55.7655,55.9754,55.3732,55.4188,243023.0
2021-04-09 10:00:00,60.71,60.78,60.48,60.71,116116.0,55.4005,55.4644,55.1906,55.4005,116116.0
2021-04-09 10:30:00,60.67,60.8,60.6,60.77,148586.0,55.364,55.4827,55.3001,55.4553,148586.0
2021-04-09 11:00:00,60.77,60.94,60.75,60.9,101725.0,55.4553,55.6104,55.437,55.5739,101725.0
2021-04-09 11:30:00,60.91,61.08,60.84,61.05,89109.0,55.583,55.7382,55.5192,55.7108,89109.0
2021-04-09 12:00:00,61.04,61.05,60.91,60.95,117208.0,55.7017,55.7108,55.583,55.6195,117208.0
2021-04-09 12:30:00,60.96,61.26,60.95,61.23,97142.0,55.6287,55.9024,55.6195,55.8751,97142.0
2021-04-09 13:00:00,61.22,61.33,61.18,61.31,106673.0,55.8659,55.9663,55.8294,55.9481,106673.0
2021-04-09 13:30:00,61.31,61.56,61.27,61.46,234934.0,55.9481,56.1762,55.9116,56.0849,234934.0
2021-04-09 14:00:00,61.46,61.58,61.29,61.48,272097.0,56.0849,56.1944,55.9298,56.1032,272097.0
2021-04-09 14:30:00,61.47,61.6,61.42,61.52,258491.0,56.0941,56.2127,56.0484,56.1397,258491.0
2021-04-09 15:00:00,61.51,61.68,61.5,61.67,279407.0,56.1306,56.2857,56.1214,56.2766,279407.0
2021-04-09 15:30:00,61.68,61.92,61.66,61.76,619550.0,56.2857,56.5047,56.2674,56.3587,619550.0
2021-04-12 09:30:00,61.75,62.04,61.59,61.77,180660.0,56.3496,56.6142,56.2036,56.3678,180660.0
2021-04-12 10:00:00,61.8,61.86,61.6,61.67,102143.0,56.3952,56.45,56.2127,56.2766,102143.0
2021-04-12 10:30:00,61.67,61.72,61.58,61.72,101326.0,56.2766,56.3222,56.1944,56.3222,101326.0
2021-04-12 11:00:00,61.74,61.87,61.6,61.87,105857.0,56.3404,56.4591,56.2127,56.4591,105857.0
2021-04-12 11:30:00,61.87,61.94,61.82,61.87,91112.0,56.4591,56.523,56.4135,56.4591,91112.0
2021-04-12 12:00:00,61.87,61.92,61.74,61.88,97336.0,56.4591,56.5047,56.3404,56.4682,97336.0
2021-04-12 12:30:00,61.89,62.01,61.86,61.86,79928.0,56.4773,56.5868,56.45,56.45,79928.0
2021-04-12 13:00:00,61.87,61.88,61.75,61.79,107713.0,56.4591,56.4682,56.3496,56.3861,107713.0
2021-04-12 13:30:00,61.78,61.83,61.62,61.63,183497.0,56.377,56.4226,56.2309,56.2401,183497.0
2021-04-12 14:00:00,61.64,61.85,61.63,61.84,114475.0,56.2492,56.4408,56.2401,56.4317,114475.0
2021-04-12 14:30:00,61.85,61.91,61.78,61.9,83139.0,56.4408,56.4956,56.377,56.4865,83139.0
2021-04-12 15:00:00,61.89,61.94,61.8,61.93,112135.0,56.4773,56.523,56.3952,56.5138,112135.0
2021-04-12 15:30:00,61.92,62.07,61.91,62.03,476099.0,56.5047,56.6416,56.4956,56.6051,476099.0
2021-04-13 09:30:00,62.03,62.11,61.08,61.2,158094.0,56.6051,56.6781,55.7382,55.8477,158094.0
2021-04-13 10:00:00,61.17,61.43,61.05,61.38,218585.0,55.8203,56.0576,55.7108,56.0119,218585.0
2021-04-13 10:30:00,61.38,61.71,61.34,61.53,183733.0,56.0119,56.3131,55.9754,56.1488,183733.0
2021-04-13 11:00:00,61.53,61.58,61.29,61.32,79128.0,56.1488,56.1944,55.9298,55.9572,79128.0
2021-04-13 11:30:00,61.33,61.43,61.24,61.34,73053.0,55.9663,56.0576,55.8842,55.9754,73053.0
2021-04-13 12:00:00,61.33,61.33,61.19,61.2,57419.0,55.9663,55.9663,55.8386,55.8477,57419.0
2021-04-13 12:30:00,61.21,61.29,61.1,61.23,87224.0,55.8568,55.9298,55.7564,55.8751,87224.0
2021-04-13 13:00:00,61.23,61.34,61.16,61.19,131776.0,55.8751,55.9754,55.8112,55.8386,131776.0
2021-04-13 13:30:00,61.19,61.37,61.19,61.35,55462.0,55.8386,56.0028,55.8386,55.9846,55462.0
2021-04-13 14:00:00,61.35,61.52,61.35,61.48,72055.0,55.9846,56.1397,55.9846,56.1032,72055.0
2021-04-13 14:30:00,61.47,61.53,61.43,61.51,59280.0,56.0941,56.1488,56.0576,56.1306,59280.0
2021-04-13 15:00:00,61.5,61.69,61.5,61.56,118892.0,56.1214,56.2948,56.1214,56.1762,118892.0
2021-04-13 15:30:00,61.56,61.57,61.39,61.46,291316.0,56.1762,56.1853,56.0211,56.0849,291316.0
2021-04-14 09:30:00,61.33,61.78,61.27,61.73,121030.0,55.9663,56.377,55.9116,56.3313,121030.0
2021-04-14 10:00:00,61.72,61.89,61.57,61.69,98979.0,56.3222,56.4773,56.1853,56.2948,98979.0
2021-04-14 10:30:00,61.67,61.7,61.5,61.65,69848.0,56.2766,56.3039,56.1214,56.2583,69848.0
2021-04-14 11:00:00,61.68,61.86,61.63,61.8,66076.0,56.2857,56.45,56.2401,56.3952,66076.0
2021-04-14 11:30:00,61.79,61.8,61.55,61.62,53542.0,56.3861,56.3952,56.1671,56.2309,53542.0
2021-04-14 12:00:00,61.62,61.72,61.57,61.7,146136.0,56.2309,56.3222,56.1853,56.3039,146136.0
2021-04-14 12:30:00,61.7,61.79,61.69,61.72,43693.0,56.3039,56.3861,56.2948,56.3222,43693.0
2021-04-14 13:00:00,61.72,61.87,61.65,61.77,96668.0,56.3222,56.4591,56.2583,56.3678,96668.0
2021-04-14 13:30:00,61.76,61.77,61.49,61.53,85695.0,56.3587,56.3678,56.1123,56.1488,85695.0
2021-04-14 14:00:00,61.55,61.64,61.38,61.6,139564.0,56.1671,56.2492,56.0119,56.2127,139564.0
2021-04-14 14:30:00,61.61,61.68,61.58,61.6,92962.0,56.2218,56.2857,56.1944,56.2127,92962.0
2021-04-14 15:00:00,61.6,61.63,61.49,61.55,87901.0,56.2127,56.2401,56.1123,56.1671,87901.0
2021-04-14 15:30:00,61.54,61.61,61.32,61.41,250525.0,56.1579,56.2218,55.9572,56.0393,250525.0
2021-04-15 09:30:00,61.7,61.9,61.24,61.44,128355.0,56.3039,56.4865,55.8842,56.0667,128355.0
2021-04-15 10:00:00,61.47,61.52,61.33,61.36,100082.0,56.0941,56.1397,55.9663,55.9937,100082.0
2021-04-15 10:30:00,61.36,61.73,61.36,61.73,96605.0,55.9937,56.3313,55.9937,56.3313,96605.0
2021-04-15 11:00:00,61.75,61.86,61.53,61.55,79581.0,56.3496,56.45,56.1488,56.1671,79581.0
2021-04-15 11:30:00,61.56,61.81,61.56,61.8,77839.0,56.1762,56.4043,56.1762,56.3952,77839.0
2021-04-15 12:00:00,61.8,61.9,61.76,61.8,54268.0,56.3952,56.4865,56.3587,56.3952,54268.0
2021-04-15 12:30:00,61.8,61.86,61.74,61.8,63945.0,56.3952,56.45,56.3404,56.3952,63945.0
2021-04-15 13:00:00,61.8,61.88,61.75,61.77,71996.0,56.3952,56.4682,56.3496,56.3678,71996.0
2021-04-15 13:30:00,61.77,61.86,61.72,61.84,62417.0,56.3678,56.45,56.3222,56.4317,62417.0
2021-04-15 14:00:00,61.85,61.96,61.81,61.92,77136.0,56.4408,56.5412,56.4043,56.5047,77136.0
2021-04-15 14:30:00,61.92,61.98,61.86,61.87,71556.0,56.5047,56.5595,56.45,56.4591,71556.0
2021-04-15 15:00:00,61.88,61.98,61.84,61.92,95721.0,56.4682,56.5595,56.4317,56.5047,95721.0
2021-04-15 15:30:00,61.92,62.17,61.91,62.16,403172.0,56.5047,56.7328,56.4956,56.7237,403172.0
2021-04-16 09:30:00,62.58,62.85,62.3,62.31,336500.0,57.107,57.3534,56.8515,56.8606,336500.0
2021-04-16 10:00:00,62.28,62.37,62.11,62.34,78842.0,56.8332,56.9154,56.6781,56.888,78842.0
2021-04-16 10:30:00,62.34,62.59,62.31,62.49,136015.0,56.888,57.1161,56.8606,57.0249,136015.0
2021-04-16 11:00:00,62.49,62.57,62.4,62.46,122917.0,57.0249,57.0979,56.9427,56.9975,122917.0
2021-04-16 11:30:00,62.46,62.57,62.34,62.41,129977.0,56.9975,57.0979,56.888,56.9519,129977.0
2021-04-16 12:00:00,62.41,62.47,62.28,62.32,110327.0,56.9519,57.0066,56.8332,56.8697,110327.0
2021-04-16 12:30:00,62.32,62.34,62.23,62.33,69890.0,56.8697,56.888,56.7876,56.8789,69890.0
2021-04-16 13:00:00,62.33,62.4,62.26,62.4,76930.0,56.8789,56.9427,56.815,56.9427,76930.0
2021-04-16 13:30:00,62.4,62.43,62.35,62.37,73941.0,56.9427,56.9701,56.8971,56.9154,73941.0
2021-04-16 14:00:00,62.36,62.56,62.35,62.5,76396.0,56.9062,57.0887,56.8971,57.034,76396.0
2021-04-16 14:30:00,62.49,62.56,62.43,62.5,154746.0,57.0249,57.0887,56.9701,57.034,154746.0
2021-04-16 15:00:00,62.5,62.62,62.5,62.62,77977.0,57.034,57.1435,57.034,57.1435,77977.0
2021-04-16 15:30:00,62.62,62.63,62.44,62.49,349011.0,57.1435,57.1526,56.9792,57.0249,349011.0
2021-04-19 09:30:00,62.34,62.63,62.1,62.34,173407.0,56.888,57.1526,56.669,56.888,173407.0
2021-04-19 10:00:00,62.32,62.49,62.13,62.46,179589.0,56.8697,57.0249,56.6963,56.9975,179589.0
2021-04-19 10:30:00,62.47,62.54,62.16,62.19,159889.0,57.0066,57.0705,56.7237,56.7511,159889.0
2021-04-19 11:00:00,62.19,62.33,62.03,62.31,157187.0,56.7511,56.8789,56.6051,56.8606,157187.0
2021-04-19 11:30:00,62.3,62.42,62.2,62.3,85849.0,56.8515,56.961,56.7602,56.8515,85849.0
2021-04-19 12:00:00,62.31,62.44,62.24,62.3,65288.0,56.8606,56.9792,56.7967,56.8515,65288.0
2021-04-19 12:30:00,62.32,62.34,62.16,62.23,96463.0,56.8697,56.888,56.7237,56.7876,96463.0
2021-04-19 13:00:00,62.23,62.32,62.2,62.28,98845.0,56.7876,56.8697,56.7602,56.8332,98845.0
2021-04-19 13:30:00,62.28,62.32,62.21,62.27,93937.0,56.8332,56.8697,56.7693,56.8241,93937.0
2021-04-19 14:00:00,62.27,62.32,62.24,62.3,53944.0,56.8241,56.8697,56.7967,56.8515,53944.0
2021-04-19 14:30:00,62.3,62.34,62.22,62.33,69232.0,56.8515,56.888,56.7785,56.8789,69232.0
2021-04-19 15:00:00,62.32,62.4,62.23,62.26,100343.0,56.8697,56.9427,56.7876,56.815,100343.0
2021-04-19 15:30:00,62.26,62.35,62.13,62.35,313767.0,56.815,56.8971,56.6963,56.8971,313767.0
2021-04-20 09:30:00,62.25,62.29,61.95,62.1,212676.0,56.8058,56.8423,56.5321,56.669,212676.0
2021-04-20 10:00:00,62.1,62.17,61.88,62.11,275761.0,56.669,56.7328,56.4682,56.6781,275761.0
2021-04-20 10:30:00,62.1,62.16,61.73,62.1,509578.0,56.669,56.7237,56.3313,56.669,509578.0
2021-04-20 11:00:00,62.11,62.12,61.63,61.67,320889.0,56.6781,56.6872,56.2401,56.2766,320889.0
2021-04-20 11:30:00,61.67,61.71,61.36,61.42,170023.0,56.2766,56.3131,55.9937,56.0484,170023.0
2021-04-20 12:00:00,61.42,61.42,61.24,61.38,91942.0,56.0484,56.0484,55.8842,56.0119,91942.0
2021-04-20 12:30:00,61.39,61.39,61.16,61.36,99301.0,56.0211,56.0211,55.8112,55.9937,99301.0
2021-04-20 13:00:00,61.36,61.37,61.07,61.1,182292.0,55.9937,56.0028,55.729,55.7564,182292.0
2021-04-20 13:30:00,61.09,61.1,60.9,60.97,104208.0,55.7473,55.7564,55.5739,55.6378,104208.0
2021-04-20 14:00:00,60.97,61.18,60.94,61.0,119149.0,55.6378,55.8294,55.6104,55.6652,119149.0
2021-04-20 14:30:00,60.99,61.04,60.86,61.02,148598.0,55.656,55.7017,55.5374,55.6834,148598.0
2021-04-20 15:00:00,61.02,61.22,60.96,61.18,187225.0,55.6834,55.8659,55.6287,55.8294,187225.0
2021-04-20 15:30:00,61.19,61.29,61.17,61.21,606988.0,55.8386,55.9298,55.8203,55.8568,606988.0
2021-04-21 09:30:00,61.23,61.56,61.06,61.22,252246.0,55.8751,56.1762,55.7199,55.8659,252246.0
2021-04-21 10:00:00,61.23,61.3,61.05,61.24,151115.0,55.8751,55.9389,55.7108,55.8842,151115.0
2021-04-21 10:30:00,61.24,61.44,61.19,61.34,227489.0,55.8842,56.0667,55.8386,55.9754,227489.0
2021-04-21 11:00:00,61.32,61.41,60.98,61.01,96940.0,55.9572,56.0393,55.6469,55.6743,96940.0
2021-04-21 11:30:00,61.02,61.19,60.97,61.18,110905.0,55.6834,55.8386,55.6378,55.8294,110905.0
2021-04-21 12:00:00,61.19,61.27,61.14,61.16,95214.0,55.8386,55.9116,55.7929,55.8112,95214.0
2021-04-21 12:30:00,61.16,61.35,61.14,61.3,93864.0,55.8112,55.9846,55.7929,55.9389,93864.0
2021-04-21 13:00:00,61.29,61.39,61.27,61.32,90911.0,55.9298,56.0211,55.9116,55.9572,90911.0
2021-04-21 13:30:00,61.3,61.45,61.29,61.43,121196.0,55.9389,56.0758,55.9298,56.0576,121196.0
2021-04-21 14:00:00,61.45,61.82,61.44,61.67,386840.0,56.0758,56.4135,56.0667,56.2766,386840.0
2021-04-21 14:30:00,61.66,61.76,61.62,61.67,119154.0,56.2674,56.3587,56.2309,56.2766,119154.0
2021-04-21 15:00:00,61.66,61.8,61.65,61.68,128942.0,56.2674,56.3952,56.2583,56.2857,128942.0
2021-04-21 15:30:00,61.68,61.96,61.67,61.88,407029.0,56.2857,56.5412,56.2766,56.4682,407029.0
2021-04-22 09:30:00,62.4,62.62,62.22,62.59,206598.0,56.9427,57.1435,56.7785,57.1161,206598.0
2021-04-22 10:00:00,62.58,62.84,62.5,62.6,173626.0,57.107,57.3442,57.034,57.1252,173626.0
2021-04-22 10:30:00,62.58,62.85,62.57,62.82,200797.0,57.107,57.3534,57.0979,57.326,200797.0
2021-04-22 11:00:00,62.83,63.19,62.79,63.18,180437.0,57.3351,57.6636,57.2986,57.6545,180437.0
2021-04-22 11:30:00,63.18,63.42,63.14,63.41,214194.0,57.6545,57.8735,57.618,57.8644,214194.0
2021-04-22 12:00:00,63.4,63.52,63.23,63.24,172205.0,57.8553,57.9648,57.7001,57.7093,172205.0
2021-04-22 12:30:00,63.25,63.45,63.22,63.39,89810.0,57.7184,57.9009,57.691,57.8461,89810.0
2021-04-22 13:00:00,63.4,63.5,62.73,62.95,189962.0,57.8553,57.9465,57.2439,57.4446,189962.0
2021-04-22 13:30:00,62.95,62.95,62.17,62.17,363317.0,57.4446,57.4446,56.7328,56.7328,363317.0
2021-04-22 14:00:00,62.16,62.43,62.11,62.38,218021.0,56.7237,56.9701,56.6781,56.9245,218021.0
2021-04-22 14:30:00,62.4,62.6,62.23,62.46,233202.0,56.9427,57.1252,56.7876,56.9975,233202.0
2021-04-22 15:00:00,62.47,62.51,62.25,62.26,109762.0,57.0066,57.0431,56.8058,56.815,109762.0
2021-04-22 15:30:00,62.25,62.37,62.15,62.29,660373.0,56.8058,56.9154,56.7146,56.8423,660373.0
2021-04-23 09:30:00,62.28,62.7,62.1,62.67,113786.0,56.8332,57.2165,56.669,57.1891,113786.0
2021-04-23 10:00:00,62.71,62.77,62.5,62.73,78028.0,57.2256,57.2804,57.034,57.2439,78028.0
2021-04-23 10:30:00,62.72,62.97,62.65,62.96,80840.0,57.2347,57.4629,57.1709,57.4538,80840.0
2021-04-23 11:00:00,62.94,63.04,62.78,62.79,82975.0,57.4355,57.5268,57.2895,57.2986,82975.0
2021-04-23 11:30:00,62.8,62.83,62.69,62.77,56173.0,57.3077,57.3351,57.2074,57.2804,56173.0
2021-04-23 12:00:00,62.8,62.89,62.76,62.83,32165.0,57.3077,57.3899,57.2712,57.3351,32165.0
2021-04-23 12:30:00,62.83,62.98,62.83,62.92,68002.0,57.3351,57.472,57.3351,57.4173,68002.0
2021-04-23 13:00:00,62.93,63.03,62.89,63.03,39394.0,57.4264,57.5176,57.3899,57.5176,39394.0
2021-04-23 13:30:00,63.04,63.11,62.99,63.0,47390.0,57.5268,57.5906,57.4811,57.4903,47390.0
2021-04-23 14:00:00,63.0,63.09,62.99,63.05,53581.0,57.4903,57.5724,57.4811,57.5359,53581.0
2021-04-23 14:30:00,63.06,63.21,63.06,63.2,77061.0,57.545,57.6819,57.545,57.6728,77061.0
2021-04-23 15:00:00,63.2,63.25,63.14,63.15,122568.0,57.6728,57.7184,57.618,57.6271,122568.0
2021-04-23 15:30:00,63.15,63.19,62.85,62.89,510173.0,57.6271,57.6636,57.3534,57.3899,510173.0
2021-04-26 09:30:00,63.22,63.8,63.22,63.53,243391.0,57.691,58.2203,57.691,57.9739,243391.0
2021-04-26 10:00:00,63.53,63.55,63.05,63.09,180237.0,57.9739,57.9922,57.5359,57.5724,180237.0
2021-04-26 10:30:00,63.1,63.35,62.65,62.69,211559.0,57.5815,57.8096,57.1709,57.2074,211559.0
2021-04-26 11:00:00,62.69,62.82,62.64,62.74,222809.0,57.2074,57.326,57.1617,57.253,222809.0
2021-04-26 11:30:00,62.74,62.78,62.54,62.72,188520.0,57.253,57.2895,57.0705,57.2347,188520.0
2021-04-26 12:00:00,62.72,62.79,62.62,62.77,218684.0,57.2347,57.2986,57.1435,57.2804,218684.0
2021-04-26 12:30:00,62.76,62.84,62.69,62.71,105568.0,57.2712,57.3442,57.2074,57.2256,105568.0
2021-04-26 13:00:00,62.72,62.85,62.69,62.73,225204.0,57.2347,57.3534,57.2074,57.2439,225204.0
2021-04-26 13:30:00,62.74,62.75,62.63,62.69,191242.0,57.253,57.2621,57.1526,57.2074,191242.0
2021-04-26 14:00:00,62.69,62.77,62.52,62.74,291568.0,57.2074,57.2804,57.0522,57.253,291568.0
2021-04-26 14:30:00,62.74,62.89,62.66,62.89,204951.0,57.253,57.3899,57.18,57.3899,204951.0
2021-04-26 15:00:00,62.89,63.05,62.8,62.86,145078.0,57.3899,57.5359,57.3077,57.3625,145078.0
2021-04-26 15:30:00,62.86,63.04,62.8,62.82,353504.0,57.3625,57.5268,57.3077,57.326,353504.0
2021-04-27 09:30:00,62.87,63.04,62.65,62.91,263591.0,57.3716,57.5268,57.1709,57.4081,263591.0
2021-04-27 10:00:00,62.9,63.29,62.87,63.27,174584.0,57.399,57.7549,57.3716,57.7366,174584.0
2021-04-27 10:30:00,63.28,63.37,63.02,63.26,134730.0,57.7458,57.8279,57.5085,57.7275,134730.0
2021-04-27 11:00:00,63.27,63.43,63.14,63.18,185635.0,57.7366,57.8826,57.618,57.6545,185635.0
2021-04-27 11:30:00,63.19,63.36,63.12,63.35,220374.0,57.6636,57.8188,57.5998,57.8096,220374.0
2021-04-27 12:00:00,63.35,63.54,63.34,63.53,128709.0,57.8096,57.983,57.8005,57.9739,128709.0
2021-04-27 12:30:00,63.53,63.55,63.28,63.33,124409.0,57.9739,57.9922,57.7458,57.7914,124409.0
2021-04-27 13:00:00,63.33,63.67,63.28,63.51,308285.0,57.7914,58.1017,57.7458,57.9557,308285.0
2021-04-27 13:30:00,63.51,63.63,63.45,63.62,264022.0,57.9557,58.0652,57.9009,58.056,264022.0
2021-04-27 14:00:00,63.63,63.69,63.49,63.59,177720.0,58.0652,58.1199,57.9374,58.0287,177720.0
2021-04-27 14:30:00,63.6,63.7,63.52,63.53,180378.0,58.0378,58.129,57.9648,57.9739,180378.0
2021-04-27 15:00:00,63.53,63.68,63.5,63.56,148089.0,57.9739,58.1108,57.9465,58.0013,148089.0
2021-04-27 15:30:00,63.57,63.57,63.34,63.4,493777.0,58.0104,58.0104,57.8005,57.8553,493777.0
2021-04-28 09:30:00,63.44,63.99,63.44,63.82,325173.0,57.8918,58.3937,57.8918,58.2385,325173.0
2021-04-28 10:00:00,63.83,63.94,63.67,63.91,192575.0,58.2477,58.348,58.1017,58.3207,192575.0
2021-04-28 10:30:00,63.91,64.06,63.9,63.98,92474.0,58.3207,58.4576,58.3115,58.3845,92474.0
2021-04-28 11:00:00,63.98,64.09,63.93,64.06,264529.0,58.3845,58.4849,58.3389,58.4576,264529.0
2021-04-28 11:30:00,64.07,64.09,63.86,63.89,110128.0,58.4667,58.4849,58.275,58.3024,110128.0
2021-04-28 12:00:00,63.91,63.91,63.67,63.7,58450.0,58.3207,58.3207,58.1017,58.129,58450.0
2021-04-28 12:30:00,63.72,63.74,63.59,63.66,54221.0,58.1473,58.1655,58.0287,58.0925,54221.0
2021-04-28 13:00:00,63.66,63.67,63.54,63.56,59023.0,58.0925,58.1017,57.983,58.0013,59023.0
2021-04-28 13:30:00,63.56,63.68,63.29,63.35,240771.0,58.0013,58.1108,57.7549,57.8096,240771.0
2021-04-28 14:00:00,63.36,63.46,63.28,63.34,189381.0,57.8188,57.91,57.7458,57.8005,189381.0
2021-04-28 14:30:00,63.35,63.4,63.22,63.31,179545.0,57.8096,57.8553,57.691,57.7731,179545.0
2021-04-28 15:00:00,63.3,63.38,62.97,63.12,256340.0,57.764,57.837,57.4629,57.5998,256340.0
2021-04-28 15:30:00,63.12,63.26,63.05,63.09,408604.0,57.5998,57.7275,57.5359,57.5724,408604.0
2021-04-29 09:30:00,63.19,63.49,62.99,63.14,239088.0,57.6636,57.9374,57.4811,57.618,239088.0
2021-04-29 10:00:00,63.15,63.2,62.74,62.8,408255.0,57.6271,57.6728,57.253,57.3077,408255.0
2021-04-29 10:30:00,62.8,62.94,62.49,62.85,287444.0,57.3077,57.4355,57.0249,57.3534,287444.0
2021-04-29 11:00:00,62.86,63.23,62.85,63.19,187118.0,57.3625,57.7001,57.3534,57.6636,187118.0
2021-04-29 11:30:00,63.18,63.18,62.99,63.01,187901.0,57.6545,57.6545,57.4811,57.4994,187901.0
2021-04-29 12:00:00,63.0,63.03,62.82,62.89,159821.0,57.4903,57.5176,57.326,57.3899,159821.0
2021-04-29 12:30:00,62.88,63.12,62.88,63.1,295840.0,57.3807,57.5998,57.3807,57.5815,295840.0
2021-04-29 13:00:00,63.09,63.09,62.91,62.98,130121.0,57.5724,57.5724,57.4081,57.472,130121.0
2021-04-29 13:30:00,62.98,63.04,62.83,62.98,152679.0,57.472,57.5268,57.3351,57.472,152679.0
2021-04-29 14:00:00,62.98,63.04,62.88,62.98,221918.0,57.472,57.5268,57.3807,57.472,221918.0
2021-04-29 14:30:00,62.99,63.28,62.97,63.09,224729.0,57.4811,57.7458,57.4629,57.5724,224729.0
2021-04-29 15:00:00,63.09,63.21,62.95,63.0,292541.0,57.5724,57.6819,57.4446,57.4903,292541.0
2021-04-29 15:30:00,63.0,63.38,62.98,63.29,634955.0,57.4903,57.837,57.472,57.7549,634955.0
2021-04-30 09:30:00,61.05,62.06,60.11,61.24,958437.0,55.7108,56.6325,54.853,55.8842,958437.0
2021-04-30 10:00:00,61.24,62.07,61.24,61.72,802182.0,55.8842,56.6416,55.8842,56.3222,802182.0
2021-04-30 10:30:00,61.73,61.74,61.43,61.66,404388.0,56.3313,56.3404,56.0576,56.2674,404388.0
2021-04-30 11:00:00,61.65,61.73,61.35,61.54,351680.0,56.2583,56.3313,55.9846,56.1579,351680.0
2021-04-30 11:30:00,61.54,61.56,61.29,61.45,255093.0,56.1579,56.1762,55.9298,56.0758,255093.0
2021-04-30 12:00:00,61.45,61.8,61.38,61.78,313191.0,56.0758,56.3952,56.0119,56.377,313191.0
2021-04-30 12:30:00,61.78,61.9,61.69,61.74,153675.0,56.377,56.4865,56.2948,56.3404,153675.0
2021-04-30 13:00:00,61.75,61.8,61.61,61.75,342709.0,56.3496,56.3952,56.2218,56.3496,342709.0
2021-04-30 13:30:00,61.76,61.85,61.55,61.62,324505.0,56.3587,56.4408,56.1671,56.2309,324505.0
2021-04-30 14:00:00,61.62,61.7,61.48,61.51,348598.0,56.2309,56.3039,56.1032,56.1306,348598.0
2021-04-30 14:30:00,61.51,61.56,61.4,61.51,511060.0,56.1306,56.1762,56.0302,56.1306,511060.0
2021-04-30 15:00:00,61.51,62.15,61.24,62.1,481158.0,56.1306,56.7146,55.8842,56.669,481158.0
2021-04-30 15:30:00,62.1,62.54,61.99,62.29,1362338.0,56.669,57.0705,56.5686,56.8423,1362338.0
2021-05-03 09:30:00,62.97,63.12,62.45,63.09,285863.0,57.4629,57.5998,56.9884,57.5724,285863.0
2021-05-03 10:00:00,63.06,63.1,62.36,62.59,238721.0,57.545,57.5815,56.9062,57.1161,238721.0
2021-05-03 10:30:00,62.61,63.09,62.55,63.06,182963.0,57.1344,57.5724,57.0796,57.545,182963.0
2021-05-03 11:00:00,63.06,63.33,62.97,63.22,233268.0,57.545,57.7914,57.4629,57.691,233268.0
2021-05-03 11:30:00,63.24,63.51,63.19,63.5,143849.0,57.7093,57.9557,57.6636,57.9465,143849.0
2021-05-03 12:00:00,63.51,63.67,63.45,63.67,160613.0,57.9557,58.1017,57.9009,58.1017,160613.0
2021-05-03 12:30:00,63.67,63.71,63.45,63.7,154558.0,58.1017,58.1382,57.9009,58.129,154558.0
2021-05-03 13:00:00,63.7,63.78,63.61,63.76,153805.0,58.129,58.202,58.0469,58.1838,153805.0
2021-05-03 13:30:00,63.75,63.99,63.65,63.93,167902.0,58.1747,58.3937,58.0834,58.3389,167902.0
2021-05-03 14:00:00,63.93,63.99,63.82,63.92,149238.0,58.3389,58.3937,58.2385,58.3298,149238.0
2021-05-03 14:30:00,63.92,64.09,63.91,64.01,165849.0,58.3298,58.4849,58.3207,58.4119,165849.0
2021-05-03 15:00:00,64.01,64.03,63.88,63.96,181825.0,58.4119,58.4302,58.2933,58.3663,181825.0
2021-05-03 15:30:00,63.96,63.97,63.74,63.91,977465.0,58.3663,58.3754,58.1655,58.3207,977465.0
2021-05-04 09:30:00,63.6,64.31,63.6,63.66,547829.0,58.0378,58.6857,58.0378,58.0925,547829.0
2021-05-04 10:00:00,63.67,63.7,63.48,63.63,457528.0,58.1017,58.129,57.9283,58.0652,457528.0
2021-05-04 10:30:00,63.63,63.87,63.54,63.71,275622.0,58.0652,58.2842,57.983,58.1382,275622.0
2021-05-04 11:00:00,63.71,63.75,63.33,63.5,162363.0,58.1382,58.1747,57.7914,57.9465,162363.0
2021-05-04 11:30:00,63.5,63.65,63.44,63.53,151424.0,57.9465,58.0834,57.8918,57.9739,151424.0
2021-05-04 12:00:00,63.52,63.86,63.52,63.78,236038.0,57.9648,58.275,57.9648,58.202,236038.0
2021-05-04 12:30:00,63.77,63.8,63.58,63.64,222737.0,58.1929,58.2203,58.0195,58.0743,222737.0
2021-05-04 13:00:00,63.64,63.73,63.57,63.58,203925.0,58.0743,58.1564,58.0104,58.0195,203925.0
2021-05-04 13:30:00,63.59,63.61,63.45,63.59,180598.0,58.0287,58.0469,57.9009,58.0287,180598.0
2021-05-04 14:00:00,63.59,63.76,63.48,63.62,195689.0,58.0287,58.1838,57.9283,58.056,195689.0
2021-05-04 14:30:00,63.62,63.64,63.52,63.55,183036.0,58.056,58.0743,57.9648,57.9922,183036.0
2021-05-04 15:00:00,63.54,63.58,63.38,63.47,264719.0,57.983,58.0195,57.837,57.9192,264719.0
2021-05-04 15:30:00,63.47,63.77,63.44,63.64,781498.0,57.9192,58.1929,57.8918,58.0743,781498.0
2021-05-05 09:30:00,63.84,63.85,63.52,63.66,284308.0,58.2568,58.2659,57.9648,58.0925,284308.0
2021-05-05 10:00:00,63.67,63.68,63.16,63.25,300934.0,58.1017,58.1108,57.6363,57.7184,300934.0
2021-05-05 10:30:00,63.25,63.86,63.18,63.83,143681.0,57.7184,58.275,57.6545,58.2477,143681.0
2021-05-05 11:00:00,63.83,63.99,63.78,63.9,145337.0,58.2477,58.3937,58.202,58.3115,145337.0
2021-05-05 11:30:00,63.89,64.17,63.83,64.13,174133.0,58.3024,58.5579,58.2477,58.5214,174133.0
2021-05-05 12:00:00,64.13,64.41,64.13,64.4,96907.0,58.5214,58.7769,58.5214,58.7678,96907.0
2021-05-05 12:30:00,64.41,64.47,64.33,64.37,92229.0,58.7769,58.8317,58.7039,58.7404,92229.0
2021-05-05 13:00:00,64.37,64.55,64.37,64.46,101348.0,58.7404,58.9047,58.7404,58.8226,101348.0
2021-05-05 13:30:00,64.46,64.55,64.41,64.51,90449.0,58.8226,58.9047,58.7769,58.8682,90449.0
2021-05-05 14:00:00,64.52,64.58,64.39,64.53,161546.0,58.8773,58.9321,58.7587,58.8864,161546.0
2021-05-05 14:30:00,64.53,64.7,64.53,64.65,171491.0,58.8864,59.0416,58.8864,58.996,171491.0
2021-05-05 15:00:00,64.64,64.66,64.38,64.46,182757.0,58.9868,59.0051,58.7496,58.8226,182757.0
2021-05-05 15:30:00,64.46,64.54,64.36,64.47,500577.0,58.8226,58.8956,58.7313,58.8317,500577.0
2021-05-06 09:30:00,64.78,65.18,64.61,65.12,476190.0,59.1146,59.4796,58.9595,59.4248,476190.0
2021-05-06 10:00:00,65.13,65.14,64.73,64.98,336159.0,59.434,59.4431,59.069,59.2971,336159.0
2021-05-06 10:30:00,64.98,65.01,64.64,64.83,598681.0,59.2971,59.3245,58.9868,59.1602,598681.0
2021-05-06 11:00:00,64.82,64.83,64.57,64.79,158714.0,59.1511,59.1602,58.9229,59.1237,158714.0
2021-05-06 11:30:00,64.8,64.88,64.67,64.68,140718.0,59.1328,59.2058,59.0142,59.0233,140718.0
2021-05-06 12:00:00,64.69,64.75,64.6,64.75,173964.0,59.0325,59.0872,58.9503,59.0872,173964.0
2021-05-06 12:30:00,64.75,64.75,64.55,64.63,118364.0,59.0872,59.0872,58.9047,58.9777,118364.0
2021-05-06 13:00:00,64.64,64.75,64.58,64.69,145618.0,58.9868,59.0872,58.9321,59.0325,145618.0
2021-05-06 13:30:00,64.69,64.71,64.58,64.67,91788.0,59.0325,59.0507,58.9321,59.0142,91788.0
2021-05-06 14:00:00,64.67,64.76,64.6,64.67,201572.0,59.0142,59.0963,58.9503,59.0142,201572.0
2021-05-06 14:30:00,64.68,64.85,64.6,64.83,100323.0,59.0233,59.1785,58.9503,59.1602,100323.0
2021-05-06 15:00:00,64.84,64.85,64.7,64.79,299553.0,59.1693,59.1785,59.0416,59.1237,299553.0
2021-05-06 15:30:00,64.8,64.92,64.71,64.86,852496.0,59.1328,59.2423,59.0507,59.1876,852496.0
2021-05-07 09:30:00,64.43,64.7,63.87,63.95,459450.0,58.7952,59.0416,58.2842,58.3572,459450.0
2021-05-07 10:00:00,63.96,64.53,63.96,64.47,456768.0,58.3663,58.8864,58.3663,58.8317,456768.0
2021-05-07 10:30:00,64.47,64.64,64.43,64.54,407082.0,58.8317,58.9868,58.7952,58.8956,407082.0
2021-05-07 11:00:00,64.55,64.72,64.5,64.56,350097.0,58.9047,59.0598,58.8591,58.9138,350097.0
2021-05-07 11:30:00,64.56,64.85,64.53,64.78,226377.0,58.9138,59.1785,58.8864,59.1146,226377.0
2021-05-07 12:00:00,64.78,65.02,64.77,65.0,230305.0,59.1146,59.3336,59.1055,59.3153,230305.0
2021-05-07 12:30:00,65.0,65.17,64.93,65.12,252031.0,59.3153,59.4705,59.2515,59.4248,252031.0
2021-05-07 13:00:00,65.14,65.2,65.07,65.16,146250.0,59.4431,59.4979,59.3792,59.4613,146250.0
2021-05-07 13:30:00,65.16,65.76,65.16,65.73,425142.0,59.4613,60.0089,59.4613,59.9815,425142.0
2021-05-07 14:00:00,65.73,65.97,65.72,65.92,386338.0,59.9815,60.2005,59.9724,60.1549,386338.0
2021-05-07 14:30:00,65.93,65.93,65.53,65.55,231838.0,60.164,60.164,59.799,59.8172,231838.0
2021-05-07 15:00:00,65.54,65.75,65.49,65.69,203730.0,59.8081,59.9997,59.7625,59.945,203730.0
2021-05-07 15:30:00,65.69,65.79,65.59,65.7,629719.0,59.945,60.0363,59.8537,59.9541,629719.0
2021-05-10 09:30:00,65.9,66.3,65.82,66.05,251885.0,60.1366,60.5016,60.0636,60.2735,251885.0
2021-05-10 10:00:00,66.03,66.38,66.03,66.18,218305.0,60.2553,60.5747,60.2553,60.3921,218305.0
2021-05-10 10:30:00,66.17,66.17,65.99,66.13,233400.0,60.383,60.383,60.2188,60.3465,233400.0
2021-05-10 11:00:00,66.14,66.36,66.13,66.34,96640.0,60.3556,60.5564,60.3465,60.5382,96640.0
2021-05-10 11:30:00,66.34,66.42,66.17,66.23,80413.0,60.5382,60.6112,60.383,60.4378,80413.0
2021-05-10 12:00:00,66.24,66.27,66.11,66.2,121210.0,60.4469,60.4743,60.3283,60.4104,121210.0
2021-05-10 12:30:00,66.19,66.41,66.17,66.35,155216.0,60.4013,60.602,60.383,60.5473,155216.0
2021-05-10 13:00:00,66.37,66.59,66.37,66.56,170301.0,60.5655,60.7663,60.5655,60.7389,170301.0
2021-05-10 13:30:00,66.55,66.67,66.49,66.64,138540.0,60.7298,60.8393,60.675,60.8119,138540.0
2021-05-10 14:00:00,66.64,66.7,66.42,66.51,273054.0,60.8119,60.8667,60.6112,60.6933,273054.0
2021-05-10 14:30:00,66.5,66.5,66.14,66.27,360865.0,60.6842,60.6842,60.3556,60.4743,360865.0
2021-05-10 15:00:00,66.26,66.39,66.14,66.2,232619.0,60.4651,60.5838,60.3556,60.4104,232619.0
2021-05-10 15:30:00,66.2,66.27,65.78,65.79,860581.0,60.4104,60.4743,60.0271,60.0363,860581.0
2021-05-11 09:30:00,65.31,65.33,64.58,64.99,738043.0,59.5982,59.6165,58.9321,59.3062,738043.0
2021-05-11 10:00:00,65.02,65.14,64.12,64.15,465714.0,59.3336,59.4431,58.5123,58.5397,465714.0
2021-05-11 10:30:00,64.14,64.18,63.72,63.86,572680.0,58.5306,58.5671,58.1473,58.275,572680.0
2021-05-11 11:00:00,63.85,64.13,63.74,64.12,435251.0,58.2659,58.5214,58.1655,58.5123,435251.0
2021-05-11 11:30:00,64.11,64.12,63.94,64.0,492127.0,58.5032,58.5123,58.348,58.4028,492127.0
2021-05-11 12:00:00,64.0,64.02,63.67,63.71,309166.0,58.4028,58.421,58.1017,58.1382,309166.0
2021-05-11 12:30:00,63.73,63.78,63.52,63.55,289824.0,58.1564,58.202,57.9648,57.9922,289824.0
2021-05-11 13:00:00,63.55,63.76,63.5,63.69,259221.0,57.9922,58.1838,57.9465,58.1199,259221.0
2021-05-11 13:30:00,63.72,63.87,63.65,63.87,601097.0,58.1473,58.2842,58.0834,58.2842,601097.0
2021-05-11 14:00:00,63.87,63.99,63.66,63.8,457059.0,58.2842,58.3937,58.0925,58.2203,457059.0
2021-05-11 14:30:00,63.79,63.92,63.58,63.89,342019.0,58.2112,58.3298,58.0195,58.3024,342019.0
2021-05-11 15:00:00,63.89,64.2,63.86,64.12,331816.0,58.3024,58.5853,58.275,58.5123,331816.0
2021-05-11 15:30:00,64.11,64.14,63.86,64.13,1825113.0,58.5032,58.5306,58.275,58.5214,1825113.0
2021-05-12 09:30:00,63.56,64.31,63.56,64.02,307845.0,58.0013,58.6857,58.0013,58.421,307845.0
2021-05-12 10:00:00,64.03,64.4,63.92,64.08,135859.0,58.4302,58.7678,58.3298,58.4758,135859.0
2021-05-12 10:30:00,64.05,64.25,63.93,64.23,327250.0,58.4484,58.6309,58.3389,58.6127,327250.0
2021-05-12 11:00:00,64.23,64.41,64.15,64.2,127379.0,58.6127,58.7769,58.5397,58.5853,127379.0
2021-05-12 11:30:00,64.19,64.21,63.43,63.49,412446.0,58.5762,58.5944,57.8826,57.9374,412446.0
2021-05-12 12:00:00,63.49,63.55,63.34,63.46,139485.0,57.9374,57.9922,57.8005,57.91,139485.0
2021-05-12 12:30:00,63.44,63.54,63.38,63.46,108471.0,57.8918,57.983,57.837,57.91,108471.0
2021-05-12 13:00:00,63.45,63.76,63.42,63.68,95867.0,57.9009,58.1838,57.8735,58.1108,95867.0
2021-05-12 13:30:00,63.68,63.7,63.51,63.63,96697.0,58.1108,58.129,57.9557,58.0652,96697.0
2021-05-12 14:00:00,63.62,63.64,63.43,63.44,116012.0,58.056,58.0743,57.8826,57.8918,116012.0
2021-05-12 14:30:00,63.44,63.68,63.35,63.59,136592.0,57.8918,58.1108,57.8096,58.0287,136592.0
2021-05-12 15:00:00,63.58,63.59,62.94,62.97,310034.0,58.0195,58.0287,57.4355,57.4629,310034.0
2021-05-12 15:30:00,62.97,63.13,62.85,63.07,573869.0,57.4629,57.6089,57.3534,57.5541,573869.0
2021-05-13 09:30:00,63.13,64.13,62.9,64.0,441337.0,57.6089,58.5214,57.399,58.4028,441337.0
2021-05-13 10:00:00,64.0,64.16,63.87,64.05,265737.0,58.4028,58.5488,58.2842,58.4484,265737.0
2021-05-13 10:30:00,64.05,64.13,63.95,64.04,220338.0,58.4484,58.5214,58.3572,58.4393,220338.0
2021-05-13 11:00:00,64.05,64.12,63.86,63.9,237840.0,58.4484,58.5123,58.275,58.3115,237840.0
2021-05-13 11:30:00,63.9,64.11,63.88,63.99,233807.0,58.3115,58.5032,58.2933,58.3937,233807.0
2021-05-13 12:00:00,64.0,64.15,63.95,64.06,164835.0,58.4028,58.5397,58.3572,58.4576,164835.0
2021-05-13 12:30:00,64.07,64.22,63.98,64.07,200511.0,58.4667,58.6036,58.3845,58.4667,200511.0
2021-05-13 13:00:00,64.06,64.23,63.93,64.05,110418.0,58.4576,58.6127,58.3389,58.4484,110418.0
2021-05-13 13:30:00,64.05,64.1,63.82,63.99,118173.0,58.4484,58.4941,58.2385,58.3937,118173.0
2021-05-13 14:00:00,63.99,64.47,63.99,64.45,169030.0,58.3937,58.8317,58.3937,58.8134,169030.0
2021-05-13 14:30:00,64.47,64.6,64.43,64.46,155761.0,58.8317,58.9503,58.7952,58.8226,155761.0
2021-05-13 15:00:00,64.45,64.71,64.44,64.71,137074.0,58.8134,59.0507,58.8043,59.0507,137074.0
2021-05-13 15:30:00,64.71,64.78,64.3,64.31,533283.0,59.0507,59.1146,58.6766,58.6857,533283.0
2021-05-14 09:30:00,64.71,65.27,64.4,65.25,398918.0,59.0507,59.5617,58.7678,59.5435,398918.0
2021-05-14 10:00:00,65.27,65.27,64.83,64.86,147217.0,59.5617,59.5617,59.1602,59.1876,147217.0
2021-05-14 10:30:00,64.85,64.99,64.75,64.98,156719.0,59.1785,59.3062,59.0872,59.2971,156719.0
2021-05-14 11:00:00,64.97,65.17,64.88,65.13,316593.0,59.288,59.4705,59.2058,59.434,316593.0
2021-05-14 11:30:00,65.13,65.33,65.09,65.31,115143.0,59.434,59.6165,59.3975,59.5982,115143.0
2021-05-14 12:00:00,65.32,65.48,65.31,65.46,78252.0,59.6074,59.7534,59.5982,59.7351,78252.0
2021-05-14 12:30:00,65.47,65.69,65.46,65.66,185591.0,59.7442,59.945,59.7351,59.9176,185591.0
2021-05-14 13:00:00,65.66,65.69,65.55,65.57,169015.0,59.9176,59.945,59.8172,59.8355,169015.0
2021-05-14 13:30:00,65.57,65.71,65.56,65.66,125989.0,59.8355,59.9632,59.8264,59.9176,125989.0
2021-05-14 14:00:00,65.66,65.76,65.62,65.64,167350.0,59.9176,60.0089,59.8811,59.8994,167350.0
2021-05-14 14:30:00,65.64,65.71,65.6,65.69,162410.0,59.8994,59.9632,59.8629,59.945,162410.0
2021-05-14 15:00:00,65.69,65.8,65.64,65.7,167781.0,59.945,60.0454,59.8994,59.9541,167781.0
2021-05-14 15:30:00,65.69,65.72,65.44,65.55,628690.0,59.945,59.9724,59.7169,59.8172,628690.0
2021-05-17 09:30:00,65.23,65.78,65.06,65.27,204747.0,59.5252,60.0271,59.3701,59.5617,204747.0
2021-05-17 10:00:00,65.28,65.61,65.18,65.2,167664.0,59.5709,59.872,59.4796,59.4979,167664.0
2021-05-17 10:30:00,65.2,65.48,65.06,65.36,182293.0,59.4979,59.7534,59.3701,59.6439,182293.0
2021-05-17 11:00:00,65.36,65.54,65.27,65.42,78111.0,59.6439,59.8081,59.5617,59.6986,78111.0
2021-05-17 11:30:00,65.41,65.6,65.41,65.52,58525.0,59.6895,59.8629,59.6895,59.7899,58525.0
2021-05-17 12:00:00,65.51,65.7,65.45,65.68,49996.0,59.7807,59.9541,59.726,59.9359,49996.0
2021-05-17 12:30:00,65.67,65.67,65.57,65.67,47775.0,59.9267,59.9267,59.8355,59.9267,47775.0
2021-05-17 13:00:00,65.67,65.75,65.52,65.66,145888.0,59.9267,59.9997,59.7899,59.9176,145888.0
2021-05-17 13:30:00,65.65,65.73,65.55,65.72,115922.0,59.9085,59.9815,59.8172,59.9724,115922.0
2021-05-17 14:00:00,65.73,65.91,65.66,65.9,138236.0,59.9815,60.1458,59.9176,60.1366,138236.0
2021-05-17 14:30:00,65.91,66.06,65.88,66.06,172085.0,60.1458,60.2826,60.1184,60.2826,172085.0
2021-05-17 15:00:00,66.06,66.22,66.02,66.02,288408.0,60.2826,60.4286,60.2461,60.2461,288408.0
2021-05-17 15:30:00,66.03,66.09,65.86,65.91,618317.0,60.2553,60.31,60.1001,60.1458,618317.0
2021-05-18 09:30:00,65.97,66.19,65.01,65.1,467868.0,60.2005,60.4013,59.3245,59.4066,467868.0
2021-05-18 10:00:00,65.08,65.12,64.82,64.97,294848.0,59.3883,59.4248,59.1511,59.288,294848.0
2021-05-18 10:30:00,64.98,65.07,64.69,65.02,208612.0,59.2971,59.3792,59.0325,59.3336,208612.0
2021-05-18 11:00:00,65.01,65.06,64.73,64.86,161323.0,59.3245,59.3701,59.069,59.1876,161323.0
2021-05-18 11:30:00,64.87,64.98,64.8,64.81,128351.0,59.1967,59.2971,59.1328,59.142,128351.0
2021-05-18 12:00:00,64.82,64.82,64.59,64.61,133401.0,59.1511,59.1511,58.9412,58.9595,133401.0
2021-05-18 12:30:00,64.61,64.74,64.6,64.62,117939.0,58.9595,59.0781,58.9503,58.9686,117939.0
2021-05-18 13:00:00,64.63,64.69,64.5,64.58,148765.0,58.9777,59.0325,58.8591,58.9321,148765.0
2021-05-18 13:30:00,64.58,64.63,64.43,64.44,139825.0,58.9321,58.9777,58.7952,58.8043,139825.0
2021-05-18 14:00:00,64.43,64.45,64.23,64.24,182064.0,58.7952,58.8134,58.6127,58.6218,182064.0
2021-05-18 14:30:00,64.23,64.25,64.04,64.14,230128.0,58.6127,58.6309,58.4393,58.5306,230128.0
2021-05-18 15:00:00,64.14,64.38,64.1,64.26,234131.0,58.5306,58.7496,58.4941,58.6401,234131.0
2021-05-18 15:30:00,64.26,64.33,63.77,63.83,811280.0,58.6401,58.7039,58.1929,58.2477,811280.0
2021-05-19 09:30:00,63.12,63.2,62.39,62.94,442077.0,57.5998,57.6728,56.9336,57.4355,442077.0
2021-05-19 10:00:00,62.91,62.95,62.34,62.66,253080.0,57.4081,57.4446,56.888,57.18,253080.0
2021-05-19 10:30:00,62.66,62.82,62.41,62.75,208626.0,57.18,57.326,56.9519,57.2621,208626.0
2021-05-19 11:00:00,62.75,62.99,62.68,62.89,164801.0,57.2621,57.4811,57.1982,57.3899,164801.0
2021-05-19 11:30:00,62.89,63.18,62.79,63.17,184237.0,57.3899,57.6545,57.2986,57.6454,184237.0
2021-05-19 12:00:00,63.15,63.29,63.01,63.21,267403.0,57.6271,57.7549,57.4994,57.6819,267403.0
2021-05-19 12:30:00,63.22,63.27,63.11,63.2,154533.0,57.691,57.7366,57.5906,57.6728,154533.0
2021-05-19 13:00:00,63.19,63.44,63.19,63.31,148537.0,57.6636,57.8918,57.6636,57.7731,148537.0
2021-05-19 13:30:00,63.33,63.47,63.25,63.38,166698.0,57.7914,57.9192,57.7184,57.837,166698.0
2021-05-19 14:00:00,63.38,63.51,63.06,63.34,238285.0,57.837,57.9557,57.545,57.8005,238285.0
2021-05-19 14:30:00,63.35,63.41,63.09,63.13,169593.0,57.8096,57.8644,57.5724,57.6089,169593.0
2021-05-19 15:00:00,63.12,63.47,63.04,63.33,285013.0,57.5998,57.9192,57.5268,57.7914,285013.0
2021-05-19 15:30:00,63.33,63.35,63.06,63.26,1238454.0,57.7914,57.8096,57.545,57.7275,1238454.0
2021-05-20 09:30:00,63.65,63.79,63.24,63.72,475757.0,58.0834,58.2112,57.7093,58.1473,475757.0
2021-05-20 10:00:00,63.71,63.96,63.59,63.69,261613.0,58.1382,58.3663,58.0287,58.1199,261613.0
2021-05-20 10:30:00,63.68,63.87,63.66,63.74,233651.0,58.1108,58.2842,58.0925,58.1655,233651.0
2021-05-20 11:00:00,63.74,63.88,63.59,63.67,237966.0,58.1655,58.2933,58.0287,58.1017,237966.0
2021-05-20 11:30:00,63.66,64.0,63.66,63.9,301726.0,58.0925,58.4028,58.0925,58.3115,301726.0
2021-05-20 12:00:00,63.9,63.93,63.69,63.73,151225.0,58.3115,58.3389,58.1199,58.1564,151225.0
2021-05-20 12:30:00,63.73,63.87,63.63,63.86,145300.0,58.1564,58.2842,58.0652,58.275,145300.0
2021-05-20 13:00:00,63.85,63.97,63.81,63.91,222944.0,58.2659,58.3754,58.2294,58.3207,222944.0
2021-05-20 13:30:00,63.91,63.99,63.86,63.95,234920.0,58.3207,58.3937,58.275,58.3572,234920.0
2021-05-20 14:00:00,63.95,64.14,63.93,64.0,245066.0,58.3572,58.5306,58.3389,58.4028,245066.0
2021-05-20 14:30:00,64.0,64.19,63.97,64.07,219941.0,58.4028,58.5762,58.3754,58.4667,219941.0
2021-05-20 15:00:00,64.07,64.38,64.01,64.36,271200.0,58.4667,58.7496,58.4119,58.7313,271200.0
2021-05-20 15:30:00,64.36,64.36,64.13,64.23,776531.0,58.7313,58.7313,58.5214,58.6127,776531.0
2021-05-21 09:30:00,64.58,65.18,64.58,65.15,279774.0,58.9321,59.4796,58.9321,59.4522,279774.0
2021-05-21 10:00:00,65.16,65.25,64.97,65.03,145492.0,59.4613,59.5435,59.288,59.3427,145492.0
2021-05-21 10:30:00,65.02,65.08,64.89,65.06,143668.0,59.3336,59.3883,59.215,59.3701,143668.0
2021-05-21 11:00:00,65.07,65.14,64.91,64.98,179409.0,59.3792,59.4431,59.2332,59.2971,179409.0
2021-05-21 11:30:00,64.98,64.99,64.81,64.83,113363.0,59.2971,59.3062,59.142,59.1602,113363.0
2021-05-21 12:00:00,64.84,64.88,64.54,64.58,125344.0,59.1693,59.2058,58.8956,58.9321,125344.0
2021-05-21 12:30:00,64.58,64.62,64.3,64.37,116875.0,58.9321,58.9686,58.6766,58.7404,116875.0
2021-05-21 13:00:00,64.36,64.56,64.35,64.56,107994.0,58.7313,58.9138,58.7222,58.9138,107994.0
2021-05-21 13:30:00,64.57,64.72,64.55,64.68,86010.0,58.9229,59.0598,58.9047,59.0233,86010.0
2021-05-21 14:00:00,64.69,64.8,64.64,64.67,115216.0,59.0325,59.1328,58.9868,59.0142,115216.0
2021-05-21 14:30:00,64.67,64.7,64.55,64.67,118502.0,59.0142,59.0416,58.9047,59.0142,118502.0
2021-05-21 15:00:00,64.68,64.78,64.56,64.72,137053.0,59.0233,59.1146,58.9138,59.0598,137053.0
2021-05-21 15:30:00,64.72,64.73,64.48,64.5,450701.0,59.0598,59.069,58.8408,58.8591,450701.0
2021-05-24 09:30:00,64.88,65.0,64.5,64.93,229483.0,59.2058,59.3153,58.8591,59.2515,229483.0
2021-05-24 10:00:00,64.94,65.03,64.7,64.72,159485.0,59.2606,59.3427,59.0416,59.0598,159485.0
2021-05-24 10:30:00,64.71,64.9,64.7,64.82,128221.0,59.0507,59.2241,59.0416,59.1511,128221.0
2021-05-24 11:00:00,64.83,64.87,64.69,64.78,121074.0,59.1602,59.1967,59.0325,59.1146,121074.0
2021-05-24 11:30:00,64.78,64.9,64.75,64.84,77293.0,59.1146,59.2241,59.0872,59.1693,77293.0
2021-05-24 12:00:00,64.84,64.92,64.75,64.85,100050.0,59.1693,59.2423,59.0872,59.1785,100050.0
2021-05-24 12:30:00,64.85,65.01,64.85,64.95,72072.0,59.1785,59.3245,59.1785,59.2697,72072.0
2021-05-24 13:00:00,64.94,65.0,64.89,64.96,82899.0,59.2606,59.3153,59.215,59.2788,82899.0
2021-05-24 13:30:00,64.97,65.01,64.94,64.98,94975.0,59.288,59.3245,59.2606,59.2971,94975.0
2021-05-24 14:00:00,64.98,65.0,64.88,64.95,131476.0,59.2971,59.3153,59.2058,59.2697,131476.0
2021-05-24 14:30:00,64.96,65.0,64.85,64.89,103241.0,59.2788,59.3153,59.1785,59.215,103241.0
2021-05-24 15:00:00,64.89,65.02,64.84,65.02,145374.0,59.215,59.3336,59.1693,59.3336,145374.0
2021-05-24 15:30:00,65.02,65.06,64.73,64.74,471615.0,59.3336,59.3701,59.069,59.0781,471615.0
2021-05-25 09:30:00,64.87,65.59,64.65,65.42,325773.0,59.1967,59.8537,58.996,59.6986,325773.0
2021-05-25 10:00:00,65.41,65.67,65.34,65.45,203400.0,59.6895,59.9267,59.6256,59.726,203400.0
2021-05-25 10:30:00,65.47,65.64,65.36,65.56,233648.0,59.7442,59.8994,59.6439,59.8264,233648.0
2021-05-25 11:00:00,65.56,65.56,65.12,65.16,449131.0,59.8264,59.8264,59.4248,59.4613,449131.0
2021-05-25 11:30:00,65.15,65.31,65.02,65.29,184790.0,59.4522,59.5982,59.3336,59.58,184790.0
2021-05-25 12:00:00,65.29,65.46,65.24,65.42,156235.0,59.58,59.7351,59.5344,59.6986,156235.0
2021-05-25 12:30:00,65.42,65.53,65.38,65.5,111063.0,59.6986,59.799,59.6621,59.7716,111063.0
2021-05-25 13:00:00,65.5,65.51,65.38,65.5,154678.0,59.7716,59.7807,59.6621,59.7716,154678.0
2021-05-25 13:30:00,65.5,65.52,65.33,65.5,196916.0,59.7716,59.7899,59.6165,59.7716,196916.0
2021-05-25 14:00:00,65.5,65.52,65.26,65.27,186651.0,59.7716,59.7899,59.5526,59.5617,186651.0
2021-05-25 14:30:00,65.26,65.39,65.19,65.2,206719.0,59.5526,59.6712,59.4887,59.4979,206719.0
2021-05-25 15:00:00,65.2,65.2,65.05,65.14,196993.0,59.4979,59.4979,59.361,59.4431,196993.0
2021-05-25 15:30:00,65.14,65.17,64.92,64.95,582798.0,59.4431,59.4705,59.2423,59.2697,582798.0
2021-05-26 09:30:00,65.77,66.24,65.4,65.84,491284.0,60.018,60.4469,59.6804,60.0819,491284.0
2021-05-26 10:00:00,65.85,66.04,65.77,65.82,232111.0,60.091,60.2644,60.018,60.0636,232111.0
2021-05-26 10:30:00,65.83,65.99,65.74,65.86,197531.0,60.0728,60.2188,59.9906,60.1001,197531.0
2021-05-26 11:00:00,65.86,66.01,65.82,65.98,165044.0,60.1001,60.237,60.0636,60.2096,165044.0
2021-05-26 11:30:00,65.97,65.99,65.81,65.98,142396.0,60.2005,60.2188,60.0545,60.2096,142396.0
2021-05-26 12:00:00,65.98,66.03,65.9,65.91,140828.0,60.2096,60.2553,60.1366,60.1458,140828.0
2021-05-26 12:30:00,65.9,65.94,65.81,65.88,157127.0,60.1366,60.1731,60.0545,60.1184,157127.0
2021-05-26 13:00:00,65.88,65.96,65.84,65.93,160363.0,60.1184,60.1914,60.0819,60.164,160363.0
2021-05-26 13:30:00,65.93,65.96,65.82,65.89,141389.0,60.164,60.1914,60.0636,60.1275,141389.0
2021-05-26 14:00:00,65.9,66.12,65.88,66.01,212513.0,60.1366,60.3374,60.1184,60.237,212513.0
2021-05-26 14:30:00,66.02,66.06,65.9,65.92,188996.0,60.2461,60.2826,60.1366,60.1549,188996.0
2021-05-26 15:00:00,65.91,65.94,65.83,65.92,156573.0,60.1458,60.1731,60.0728,60.1549,156573.0
2021-05-26 15:30:00,65.92,65.99,65.84,65.95,506055.0,60.1549,60.2188,60.0819,60.1823,506055.0
2021-05-27 09:30:00,66.18,66.39,65.89,65.96,497703.0,60.3921,60.5838,60.1275,60.1914,497703.0
2021-05-27 10:00:00,65.97,66.01,65.77,65.91,177748.0,60.2005,60.237,60.018,60.1458,177748.0
2021-05-27 10:30:00,65.91,65.99,65.77,65.85,193951.0,60.1458,60.2188,60.018,60.091,193951.0
2021-05-27 11:00:00,65.86,65.89,65.74,65.75,136196.0,60.1001,60.1275,59.9906,59.9997,136196.0
2021-05-27 11:30:00,65.74,65.96,65.67,65.91,177722.0,59.9906,60.1914,59.9267,60.1458,177722.0
2021-05-27 12:00:00,65.9,66.07,65.88,66.02,199114.0,60.1366,60.2918,60.1184,60.2461,199114.0
2021-05-27 12:30:00,66.02,66.06,65.97,65.98,90130.0,60.2461,60.2826,60.2005,60.2096,90130.0
2021-05-27 13:00:00,65.98,66.04,65.94,65.99,92797.0,60.2096,60.2644,60.1731,60.2188,92797.0
2021-05-27 13:30:00,65.99,66.02,65.92,65.97,76242.0,60.2188,60.2461,60.1549,60.2005,76242.0
2021-05-27 14:00:00,65.98,66.02,65.89,65.99,184000.0,60.2096,60.2461,60.1275,60.2188,184000.0
2021-05-27 14:30:00,65.99,66.1,65.92,66.1,173679.0,60.2188,60.3191,60.1549,60.3191,173679.0
2021-05-27 15:00:00,66.09,66.11,65.94,66.04,252924.0,60.31,60.3283,60.1731,60.2644,252924.0
2021-05-27 15:30:00,66.04,66.29,65.93,66.22,1150526.0,60.2644,60.4925,60.164,60.4286,1150526.0
2021-05-28 09:30:00,66.44,66.47,65.98,66.36,115957.0,60.6294,60.6568,60.2096,60.5564,115957.0
2021-05-28 10:00:00,66.35,66.36,65.89,65.98,173296.0,60.5473,60.5564,60.1275,60.2096,173296.0
2021-05-28 10:30:00,65.98,66.17,65.98,66.15,77114.0,60.2096,60.383,60.2096,60.3648,77114.0
2021-05-28 11:00:00,66.14,66.43,66.13,66.36,83801.0,60.3556,60.6203,60.3465,60.5564,83801.0
2021-05-28 11:30:00,66.36,66.41,66.28,66.38,103765.0,60.5564,60.602,60.4834,60.5747,103765.0
2021-05-28 12:00:00,66.38,66.5,66.37,66.4,51692.0,60.5747,60.6842,60.5655,60.5929,51692.0
2021-05-28 12:30:00,66.4,66.42,66.21,66.23,47631.0,60.5929,60.6112,60.4195,60.4378,47631.0
2021-05-28 13:00:00,66.24,66.49,66.24,66.48,74060.0,60.4469,60.675,60.4469,60.6659,74060.0
2021-05-28 13:30:00,66.48,66.63,66.44,66.6,61712.0,60.6659,60.8028,60.6294,60.7754,61712.0
2021-05-28 14:00:00,66.6,66.62,66.31,66.5,126048.0,60.7754,60.7937,60.5108,60.6842,126048.0
2021-05-28 14:30:00,66.49,66.54,66.4,66.51,59806.0,60.675,60.7207,60.5929,60.6933,59806.0
2021-05-28 15:00:00,66.52,66.66,66.48,66.61,101595.0,60.7024,60.8302,60.6659,60.7845,101595.0
2021-05-28 15:30:00,66.61,66.71,66.51,66.55,393727.0,60.7845,60.8758,60.6933,60.7298,393727.0
2021-06-01 09:30:00,68.33,68.33,67.42,67.42,439820.0,62.3541,62.3541,61.5237,61.5237,439820.0
2021-06-01 10:00:00,67.42,67.59,67.19,67.29,178664.0,61.5237,61.6788,61.3138,61.4051,178664.0
2021-06-01 10:30:00,67.28,67.38,67.18,67.31,128419.0,61.3959,61.4872,61.3047,61.4233,128419.0
2021-06-01 11:00:00,67.31,67.51,67.31,67.47,102504.0,61.4233,61.6058,61.4233,61.5693,102504.0
2021-06-01 11:30:00,67.47,67.54,67.36,67.5,135728.0,61.5693,61.6332,61.4689,61.5967,135728.0
2021-06-01 12:00:00,67.51,67.51,67.3,67.34,116052.0,61.6058,61.6058,61.4142,61.4507,116052.0
2021-06-01 12:30:00,67.33,67.38,67.13,67.13,91163.0,61.4416,61.4872,61.2591,61.2591,91163.0
2021-06-01 13:00:00,67.13,67.14,66.87,66.9,104930.0,61.2591,61.2682,61.0218,61.0492,104930.0
2021-06-01 13:30:00,66.9,67.0,66.88,66.96,109540.0,61.0492,61.1404,61.0309,61.1039,109540.0
2021-06-01 14:00:00,66.95,67.14,66.94,67.14,113395.0,61.0948,61.2682,61.0857,61.2682,113395.0
2021-06-01 14:30:00,67.13,67.2,67.11,67.17,153470.0,61.2591,61.3229,61.2408,61.2956,153470.0
2021-06-01 15:00:00,67.17,67.19,67.06,67.09,162785.0,61.2956,61.3138,61.1952,61.2226,162785.0
2021-06-01 15:30:00,67.09,67.11,66.97,67.03,472368.0,61.2226,61.2408,61.1131,61.1678,472368.0
2021-06-02 09:30:00,66.94,67.16,66.33,66.58,249666.0,61.0857,61.2864,60.529,60.7572,249666.0
2021-06-02 10:00:00,66.59,66.81,66.58,66.67,144693.0,60.7663,60.967,60.7572,60.8393,144693.0
2021-06-02 10:30:00,66.65,66.89,66.63,66.81,126075.0,60.821,61.04,60.8028,60.967,126075.0
2021-06-02 11:00:00,66.82,66.96,66.75,66.78,144888.0,60.9762,61.1039,60.9123,60.9397,144888.0
2021-06-02 11:30:00,66.8,66.86,66.73,66.74,88215.0,60.9579,61.0127,60.894,60.9032,88215.0
2021-06-02 12:00:00,66.73,66.73,66.58,66.6,73986.0,60.894,60.894,60.7572,60.7754,73986.0
2021-06-02 12:30:00,66.6,66.68,66.57,66.63,50835.0,60.7754,60.8484,60.748,60.8028,50835.0
2021-06-02 13:00:00,66.63,66.65,66.53,66.57,81904.0,60.8028,60.821,60.7115,60.748,81904.0
2021-06-02 13:30:00,66.57,66.72,66.54,66.66,86390.0,60.748,60.8849,60.7207,60.8302,86390.0
2021-06-02 14:00:00,66.66,66.68,66.52,66.53,80785.0,60.8302,60.8484,60.7024,60.7115,80785.0
2021-06-02 14:30:00,66.53,66.53,66.36,66.37,111502.0,60.7115,60.7115,60.5564,60.5655,111502.0
2021-06-02 15:00:00,66.37,66.38,66.23,66.23,143251.0,60.5655,60.5747,60.4378,60.4378,143251.0
2021-06-02 15:30:00,66.23,66.4,66.17,66.38,477110.0,60.4378,60.5929,60.383,60.5747,477110.0
2021-06-03 09:30:00,66.22,66.26,65.61,65.93,237256.0,60.4286,60.4651,59.872,60.164,237256.0
2021-06-03 10:00:00,65.91,65.94,65.76,65.85,135645.0,60.1458,60.1731,60.0089,60.091,135645.0
2021-06-03 10:30:00,65.84,66.29,65.82,66.27,120582.0,60.0819,60.4925,60.0636,60.4743,120582.0
2021-06-03 11:00:00,66.25,66.61,66.24,66.57,133316.0,60.456,60.7845,60.4469,60.748,133316.0
2021-06-03 11:30:00,66.56,66.71,66.53,66.64,129656.0,60.7389,60.8758,60.7115,60.8119,129656.0
2021-06-03 12:00:00,66.65,66.69,66.47,66.51,76232.0,60.821,60.8575,60.6568,60.6933,76232.0
2021-06-03 12:30:00,66.51,66.6,66.41,66.46,71897.0,60.6933,60.7754,60.602,60.6477,71897.0
2021-06-03 13:00:00,66.46,66.55,66.4,66.54,66159.0,60.6477,60.7298,60.5929,60.7207,66159.0
2021-06-03 13:30:00,66.54,66.63,66.5,66.51,68248.0,60.7207,60.8028,60.6842,60.6933,68248.0
2021-06-03 14:00:00,66.51,66.51,66.35,66.39,63999.0,60.6933,60.6933,60.5473,60.5838,63999.0
2021-06-03 14:30:00,66.39,66.52,66.38,66.48,61955.0,60.5838,60.7024,60.5747,60.6659,61955.0
2021-06-03 15:00:00,66.48,66.55,66.47,66.55,84164.0,60.6659,60.7298,60.6568,60.7298,84164.0
2021-06-03 15:30:00,66.55,66.69,66.5,66.61,285545.0,60.7298,60.8575,60.6842,60.7845,285545.0
2021-06-04 09:30:00,66.88,67.0,66.68,66.87,123092.0,61.0309,61.1404,60.8484,61.0218,123092.0
2021-06-04 10:00:00,66.87,66.87,66.46,66.56,57530.0,61.0218,61.0218,60.6477,60.7389,57530.0
2021-06-04 10:30:00,66.52,66.68,66.49,66.67,78967.0,60.7024,60.8484,60.675,60.8393,78967.0
2021-06-04 11:00:00,66.67,66.71,66.45,66.49,50122.0,60.8393,60.8758,60.6385,60.675,50122.0
2021-06-04 11:30:00,66.49,66.52,66.31,66.39,108670.0,60.675,60.7024,60.5108,60.5838,108670.0
2021-06-04 12:00:00,66.37,66.53,66.3,66.53,96590.0,60.5655,60.7115,60.5016,60.7115,96590.0
2021-06-04 12:30:00,66.53,66.61,66.51,66.6,45851.0,60.7115,60.7845,60.6933,60.7754,45851.0
2021-06-04 13:00:00,66.6,66.68,66.6,66.67,31450.0,60.7754,60.8484,60.7754,60.8393,31450.0
2021-06-04 13:30:00,66.66,66.75,66.64,66.72,42456.0,60.8302,60.9123,60.8119,60.8849,42456.0
2021-06-04 14:00:00,66.72,66.76,66.68,66.73,58354.0,60.8849,60.9214,60.8484,60.894,58354.0
2021-06-04 14:30:00,66.73,66.83,66.7,66.72,68732.0,60.894,60.9853,60.8667,60.8849,68732.0
2021-06-04 15:00:00,66.72,66.73,66.64,66.68,90215.0,60.8849,60.894,60.8119,60.8484,90215.0
2021-06-04 15:30:00,66.67,66.84,66.64,66.73,388607.0,60.8393,60.9944,60.8119,60.894,388607.0
2021-06-07 09:30:00,67.08,67.29,66.59,66.63,178432.0,61.2134,61.4051,60.7663,60.8028,178432.0
2021-06-07 10:00:00,66.64,66.66,66.48,66.49,107424.0,60.8119,60.8302,60.6659,60.675,107424.0
2021-06-07 10:30:00,66.48,66.52,66.23,66.26,132582.0,60.6659,60.7024,60.4378,60.4651,132582.0
2021-06-07 11:00:00,66.26,66.41,66.14,66.17,102859.0,60.4651,60.602,60.3556,60.383,102859.0
2021-06-07 11:30:00,66.18,66.22,65.94,66.08,130182.0,60.3921,60.4286,60.1731,60.3009,130182.0
2021-06-07 12:00:00,66.08,66.18,66.04,66.07,121390.0,60.3009,60.3921,60.2644,60.2918,121390.0
2021-06-07 12:30:00,66.07,66.21,66.05,66.19,100278.0,60.2918,60.4195,60.2735,60.4013,100278.0
2021-06-07 13:00:00,66.2,66.26,66.12,66.22,95707.0,60.4104,60.4651,60.3374,60.4286,95707.0
2021-06-07 13:30:00,66.23,66.25,66.08,66.09,79753.0,60.4378,60.456,60.3009,60.31,79753.0
2021-06-07 14:00:00,66.09,66.14,66.04,66.09,65006.0,60.31,60.3556,60.2644,60.31,65006.0
2021-06-07 14:30:00,66.09,66.13,66.04,66.11,67942.0,60.31,60.3465,60.2644,60.3283,67942.0
2021-06-07 15:00:00,66.11,66.17,66.09,66.13,120811.0,60.3283,60.383,60.31,60.3465,120811.0
2021-06-07 15:30:00,66.12,66.26,66.1,66.2,291117.0,60.3374,60.4651,60.3191,60.4104,291117.0
2021-06-08 09:30:00,68.0,68.0,66.56,66.67,421549.0,62.053,62.053,60.7389,60.8393,421549.0
2021-06-08 10:00:00,66.66,66.95,66.54,66.89,285404.0,60.8302,61.0948,60.7207,61.04,285404.0
2021-06-08 10:30:00,66.89,67.1,66.84,66.96,252066.0,61.04,61.2317,60.9944,61.1039,252066.0
2021-06-08 11:00:00,66.95,67.09,66.7,66.9,210059.0,61.0948,61.2226,60.8667,61.0492,210059.0
2021-06-08 11:30:00,66.9,67.23,66.88,67.15,106223.0,61.0492,61.3503,61.0309,61.2773,106223.0
2021-06-08 12:00:00,67.16,67.19,67.08,67.12,108883.0,61.2864,61.3138,61.2134,61.2499,108883.0
2021-06-08 12:30:00,67.09,67.13,66.94,66.99,134565.0,61.2226,61.2591,61.0857,61.1313,134565.0
2021-06-08 13:00:00,66.99,67.19,66.99,67.1,240241.0,61.1313,61.3138,61.1313,61.2317,240241.0
2021-06-08 13:30:00,67.1,67.15,67.07,67.09,105812.0,61.2317,61.2773,61.2043,61.2226,105812.0
2021-06-08 14:00:00,67.09,67.19,67.06,67.19,94549.0,61.2226,61.3138,61.1952,61.3138,94549.0
2021-06-08 14:30:00,67.18,67.18,66.93,67.0,346463.0,61.3047,61.3047,61.0766,61.1404,346463.0
2021-06-08 15:00:00,66.99,67.22,66.96,67.2,141179.0,61.1313,61.3412,61.1039,61.3229,141179.0
2021-06-08 15:30:00,67.19,67.27,67.11,67.24,596167.0,61.3138,61.3868,61.2408,61.3594,596167.0
2021-06-09 09:30:00,66.91,67.25,66.87,66.98,275698.0,61.0583,61.3686,61.0218,61.1222,275698.0
2021-06-09 10:00:00,66.99,67.22,66.95,67.19,159590.0,61.1313,61.3412,61.0948,61.3138,159590.0
2021-06-09 10:30:00,67.2,67.26,67.12,67.2,107836.0,61.3229,61.3777,61.2499,61.3229,107836.0
2021-06-09 11:00:00,67.19,67.3,67.1,67.27,228994.0,61.3138,61.4142,61.2317,61.3868,228994.0
2021-06-09 11:30:00,67.27,67.29,67.19,67.25,170305.0,61.3868,61.4051,61.3138,61.3686,170305.0
2021-06-09 12:00:00,67.24,67.24,66.94,66.98,227119.0,61.3594,61.3594,61.0857,61.1222,227119.0
2021-06-09 12:30:00,66.97,66.99,66.68,66.69,62361.0,61.1131,61.1313,60.8484,60.8575,62361.0
2021-06-09 13:00:00,66.69,66.77,66.67,66.73,83048.0,60.8575,60.9305,60.8393,60.894,83048.0
2021-06-09 13:30:00,66.73,66.73,66.62,66.67,92585.0,60.894,60.894,60.7937,60.8393,92585.0
2021-06-09 14:00:00,66.68,66.71,66.58,66.66,66677.0,60.8484,60.8758,60.7572,60.8302,66677.0
2021-06-09 14:30:00,66.65,66.86,66.65,66.82,119240.0,60.821,61.0127,60.821,60.9762,119240.0
2021-06-09 15:00:00,66.81,66.98,66.8,66.92,179466.0,60.967,61.1222,60.9579,61.0674,179466.0
2021-06-09 15:30:00,66.92,67.01,66.84,66.87,881997.0,61.0674,61.1496,60.9944,61.0218,881997.0
2021-06-10 09:30:00,67.37,67.37,66.88,67.19,197303.0,61.4781,61.4781,61.0309,61.3138,197303.0
2021-06-10 10:00:00,67.19,67.23,66.81,66.94,112006.0,61.3138,61.3503,60.967,61.0857,112006.0
2021-06-10 10:30:00,66.94,66.99,66.74,66.81,310563.0,61.0857,61.1313,60.9032,60.967,310563.0
2021-06-10 11:00:00,66.81,66.96,66.77,66.89,84044.0,60.967,61.1039,60.9305,61.04,84044.0
2021-06-10 11:30:00,66.9,67.27,66.83,67.27,305867.0,61.0492,61.3868,60.9853,61.3868,305867.0
2021-06-10 12:00:00,67.27,67.39,67.22,67.29,240336.0,61.3868,61.4963,61.3412,61.4051,240336.0
2021-06-10 12:30:00,67.29,67.46,67.28,67.4,87986.0,61.4051,61.5602,61.3959,61.5054,87986.0
2021-06-10 13:00:00,67.4,67.49,67.4,67.45,107413.0,61.5054,61.5876,61.5054,61.5511,107413.0
2021-06-10 13:30:00,67.45,67.49,67.37,67.38,233065.0,61.5511,61.5876,61.4781,61.4872,233065.0
2021-06-10 14:00:00,67.38,67.49,67.33,67.34,239578.0,61.4872,61.5876,61.4416,61.4507,239578.0
2021-06-10 14:30:00,67.34,67.44,67.29,67.3,241647.0,61.4507,61.5419,61.4051,61.4142,241647.0
2021-06-10 15:00:00,67.3,67.35,67.06,67.07,122933.0,61.4142,61.4598,61.1952,61.2043,122933.0
2021-06-10 15:30:00,67.07,67.1,66.9,66.98,538582.0,61.2043,61.2317,61.0492,61.1222,538582.0
2021-06-11 09:30:00,67.0,67.27,66.81,66.88,180875.0,61.1404,61.3868,60.967,61.0309,180875.0
2021-06-11 10:00:00,66.88,66.92,66.54,66.58,133462.0,61.0309,61.0674,60.7207,60.7572,133462.0
2021-06-11 10:30:00,66.58,66.75,66.55,66.56,108126.0,60.7572,60.9123,60.7298,60.7389,108126.0
2021-06-11 11:00:00,66.56,66.65,66.47,66.52,106154.0,60.7389,60.821,60.6568,60.7024,106154.0
2021-06-11 11:30:00,66.52,66.58,66.5,66.52,105284.0,60.7024,60.7572,60.6842,60.7024,105284.0
2021-06-11 12:00:00,66.53,66.55,66.44,66.47,115042.0,60.7115,60.7298,60.6294,60.6568,115042.0
2021-06-11 12:30:00,66.48,66.6,66.46,66.59,144977.0,60.6659,60.7754,60.6477,60.7663,144977.0
2021-06-11 13:00:00,66.6,66.77,66.57,66.58,81673.0,60.7754,60.9305,60.748,60.7572,81673.0
2021-06-11 13:30:00,66.58,66.72,66.56,66.7,121430.0,60.7572,60.8849,60.7389,60.8667,121430.0
2021-06-11 14:00:00,66.69,66.81,66.68,66.8,112342.0,60.8575,60.967,60.8484,60.9579,112342.0
2021-06-11 14:30:00,66.8,66.82,66.72,66.78,292211.0,60.9579,60.9762,60.8849,60.9397,292211.0
2021-06-11 15:00:00,66.78,66.92,66.78,66.85,136159.0,60.9397,61.0674,60.9397,61.0035,136159.0
2021-06-11 15:30:00,66.84,67.06,66.78,67.05,487918.0,60.9944,61.1952,60.9397,61.1861,487918.0
2021-06-14 09:30:00,66.74,67.15,66.16,66.18,191182.0,60.9032,61.2773,60.3739,60.3921,191182.0
2021-06-14 10:00:00,66.18,66.35,66.16,66.24,156657.0,60.3921,60.5473,60.3739,60.4469,156657.0
2021-06-14 10:30:00,66.23,66.26,66.07,66.14,149187.0,60.4378,60.4651,60.2918,60.3556,149187.0
2021-06-14 11:00:00,66.13,66.18,65.94,65.94,160930.0,60.3465,60.3921,60.1731,60.1731,160930.0
2021-06-14 11:30:00,65.94,65.97,65.76,65.77,117892.0,60.1731,60.2005,60.0089,60.018,117892.0
2021-06-14 12:00:00,65.77,65.9,65.76,65.87,105473.0,60.018,60.1366,60.0089,60.1093,105473.0
2021-06-14 12:30:00,65.87,65.9,65.72,65.76,87574.0,60.1093,60.1366,59.9724,60.0089,87574.0
2021-06-14 13:00:00,65.75,65.79,65.67,65.75,81421.0,59.9997,60.0363,59.9267,59.9997,81421.0
2021-06-14 13:30:00,65.74,65.78,65.64,65.65,103206.0,59.9906,60.0271,59.8994,59.9085,103206.0
2021-06-14 14:00:00,65.64,65.76,65.6,65.76,124157.0,59.8994,60.0089,59.8629,60.0089,124157.0
2021-06-14 14:30:00,65.75,65.83,65.73,65.77,127484.0,59.9997,60.0728,59.9815,60.018,127484.0
2021-06-14 15:00:00,65.77,65.99,65.76,65.92,167018.0,60.018,60.2188,60.0089,60.1549,167018.0
2021-06-14 15:30:00,65.91,66.16,65.91,66.16,387698.0,60.1458,60.3739,60.1458,60.3739,387698.0
2021-06-15 09:30:00,66.38,66.55,65.95,66.18,244186.0,60.5747,60.7298,60.1823,60.3921,244186.0
2021-06-15 10:00:00,66.19,66.41,66.16,66.38,169791.0,60.4013,60.602,60.3739,60.5747,169791.0
2021-06-15 10:30:00,66.4,66.43,66.27,66.28,293655.0,60.5929,60.6203,60.4743,60.4834,293655.0
2021-06-15 11:00:00,66.27,66.35,66.19,66.31,147689.0,60.4743,60.5473,60.4013,60.5108,147689.0
2021-06-15 11:30:00,66.31,66.49,66.22,66.47,346054.0,60.5108,60.675,60.4286,60.6568,346054.0
2021-06-15 12:00:00,66.47,66.68,66.47,66.67,90594.0,60.6568,60.8484,60.6568,60.8393,90594.0
2021-06-15 12:30:00,66.67,66.81,66.62,66.78,77269.0,60.8393,60.967,60.7937,60.9397,77269.0
2021-06-15 13:00:00,66.79,66.84,66.73,66.77,61435.0,60.9488,60.9944,60.894,60.9305,61435.0
2021-06-15 13:30:00,66.77,67.0,66.74,66.98,87247.0,60.9305,61.1404,60.9032,61.1222,87247.0
2021-06-15 14:00:00,66.99,67.07,66.97,67.02,88883.0,61.1313,61.2043,61.1131,61.1587,88883.0
2021-06-15 14:30:00,67.01,67.2,66.96,67.15,145889.0,61.1496,61.3229,61.1039,61.2773,145889.0
2021-06-15 15:00:00,67.14,67.18,67.05,67.09,148439.0,61.2682,61.3047,61.1861,61.2226,148439.0
2021-06-15 15:30:00,67.09,67.36,67.02,67.3,779669.0,61.2226,61.4689,61.1587,61.4142,779669.0
2021-06-16 09:30:00,67.12,67.24,66.68,66.78,171327.0,61.2499,61.3594,60.8484,60.9397,171327.0
2021-06-16 10:00:00,66.77,66.95,66.76,66.88,185355.0,60.9305,61.0948,60.9214,61.0309,185355.0
2021-06-16 10:30:00,66.9,67.21,66.9,67.15,105120.0,61.0492,61.3321,61.0492,61.2773,105120.0
2021-06-16 11:00:00,67.14,67.29,67.07,67.28,136873.0,61.2682,61.4051,61.2043,61.3959,136873.0
2021-06-16 11:30:00,67.27,67.43,67.25,67.41,92575.0,61.3868,61.5328,61.3686,61.5146,92575.0
2021-06-16 12:00:00,67.41,67.47,67.2,67.21,111675.0,61.5146,61.5693,61.3229,61.3321,111675.0
2021-06-16 12:30:00,67.21,67.29,67.15,67.27,153403.0,61.3321,61.4051,61.2773,61.3868,153403.0
2021-06-16 13:00:00,67.27,67.27,66.96,66.98,79269.0,61.3868,61.3868,61.1039,61.1222,79269.0
2021-06-16 13:30:00,66.97,67.09,66.88,66.91,183294.0,61.1131,61.2226,61.0309,61.0583,183294.0
2021-06-16 14:00:00,66.88,67.06,66.5,67.05,315579.0,61.0309,61.1952,60.6842,61.1861,315579.0
2021-06-16 14:30:00,67.04,67.2,66.94,67.08,216742.0,61.1769,61.3229,61.0857,61.2134,216742.0
2021-06-16 15:00:00,67.09,67.26,67.06,67.14,204076.0,61.2226,61.3777,61.1952,61.2682,204076.0
2021-06-16 15:30:00,67.14,67.41,67.04,67.28,950717.0,61.2682,61.5146,61.1769,61.3959,950717.0
2021-06-17 09:30:00,67.22,67.36,66.52,66.54,296544.0,61.3412,61.4689,60.7024,60.7207,296544.0
2021-06-17 10:00:00,66.53,66.65,66.08,66.09,154830.0,60.7115,60.821,60.3009,60.31,154830.0
2021-06-17 10:30:00,66.07,66.22,65.87,65.9,201306.0,60.2918,60.4286,60.1093,60.1366,201306.0
2021-06-17 11:00:00,65.9,65.92,65.43,65.71,467365.0,60.1366,60.1549,59.7077,59.9632,467365.0
2021-06-17 11:30:00,65.72,65.75,65.46,65.5,344707.0,59.9724,59.9997,59.7351,59.7716,344707.0
2021-06-17 12:00:00,65.49,65.49,64.96,65.06,154477.0,59.7625,59.7625,59.2788,59.3701,154477.0
2021-06-17 12:30:00,65.05,65.48,65.0,65.48,260949.0,59.361,59.7534,59.3153,59.7534,260949.0
2021-06-17 13:00:00,65.49,65.9,65.48,65.9,123099.0,59.7625,60.1366,59.7534,60.1366,123099.0
2021-06-17 13:30:00,65.89,66.05,65.88,66.01,249100.0,60.1275,60.2735,60.1184,60.237,249100.0
2021-06-17 14:00:00,66.0,66.05,65.85,65.89,239790.0,60.2279,60.2735,60.091,60.1275,239790.0
2021-06-17 14:30:00,65.89,65.89,65.6,65.68,241330.0,60.1275,60.1275,59.8629,59.9359,241330.0
2021-06-17 15:00:00,65.69,66.03,65.63,66.0,214327.0,59.945,60.2553,59.8902,60.2279,214327.0
2021-06-17 15:30:00,66.0,66.19,65.91,65.92,1050409.0,60.2279,60.4013,60.1458,60.1549,1050409.0
2021-06-18 09:30:00,65.23,65.3,64.53,65.14,842073.0,59.7746,59.8388,59.1332,59.6922,842073.0
2021-06-18 10:00:00,65.13,65.13,64.68,64.79,264188.0,59.683,59.683,59.2706,59.3714,264188.0
2021-06-18 10:30:00,64.78,64.96,64.66,64.81,322365.0,59.3623,59.5272,59.2523,59.3898,322365.0
2021-06-18 11:00:00,64.81,65.1,64.63,64.91,304432.0,59.3898,59.6555,59.2248,59.4814,304432.0
2021-06-18 11:30:00,64.92,65.35,64.87,65.34,167864.0,59.4906,59.8846,59.4447,59.8754,167864.0
2021-06-18 12:00:00,65.34,65.39,65.22,65.28,190143.0,59.8754,59.9213,59.7655,59.8205,190143.0
2021-06-18 12:30:00,65.28,65.29,64.84,64.86,346478.0,59.8205,59.8296,59.4173,59.4356,346478.0
2021-06-18 13:00:00,64.86,65.01,64.81,64.88,125723.0,59.4356,59.573,59.3898,59.4539,125723.0
2021-06-18 13:30:00,64.88,65.01,64.8,64.86,107659.0,59.4539,59.573,59.3806,59.4356,107659.0
2021-06-18 14:00:00,64.85,64.93,64.81,64.85,136351.0,59.4264,59.4997,59.3898,59.4264,136351.0
2021-06-18 14:30:00,64.85,64.9,64.58,64.63,117962.0,59.4264,59.4722,59.179,59.2248,117962.0
2021-06-18 15:00:00,64.62,64.7,64.52,64.69,300498.0,59.2157,59.289,59.124,59.2798,300498.0
2021-06-18 15:30:00,64.69,64.75,64.37,64.43,1012940.0,59.2798,59.3348,58.9866,59.0415,1012940.0
2021-06-21 09:30:00,65.03,65.88,64.87,65.73,180149.0,59.5914,60.3703,59.4447,60.2328,180149.0
2021-06-21 10:00:00,65.75,66.13,65.71,66.1,164605.0,60.2511,60.5994,60.2145,60.5719,164605.0
2021-06-21 10:30:00,66.11,66.27,66.08,66.17,227112.0,60.581,60.7277,60.5535,60.636,227112.0
2021-06-21 11:00:00,66.18,66.19,65.87,66.09,126283.0,60.6452,60.6543,60.3611,60.5627,126283.0
2021-06-21 11:30:00,66.09,66.27,66.09,66.11,122730.0,60.5627,60.7277,60.5627,60.581,122730.0
2021-06-21 12:00:00,66.1,66.16,65.99,66.02,127659.0,60.5719,60.6269,60.4711,60.4986,127659.0
2021-06-21 12:30:00,66.03,66.07,65.95,65.98,112401.0,60.5077,60.5444,60.4344,60.4619,112401.0
2021-06-21 13:00:00,65.99,66.24,65.99,66.23,75105.0,60.4711,60.7002,60.4711,60.691,75105.0
2021-06-21 13:30:00,66.23,66.47,66.21,66.39,124881.0,60.691,60.9109,60.6727,60.8376,124881.0
2021-06-21 14:00:00,66.39,66.48,66.22,66.25,131282.0,60.8376,60.9201,60.6818,60.7093,131282.0
2021-06-21 14:30:00,66.25,66.34,66.2,66.32,117437.0,60.7093,60.7918,60.6635,60.7735,117437.0
2021-06-21 15:00:00,66.33,66.43,66.27,66.4,246992.0,60.7826,60.8743,60.7277,60.8468,246992.0
2021-06-21 15:30:00,66.39,66.5,66.29,66.32,782538.0,60.8376,60.9384,60.746,60.7735,782538.0
2021-06-22 09:30:00,66.38,66.49,65.87,66.49,194441.0,60.8285,60.9293,60.3611,60.9293,194441.0
2021-06-22 10:00:00,66.49,66.72,66.49,66.7,155148.0,60.9293,61.14,60.9293,61.1217,155148.0
2021-06-22 10:30:00,66.71,67.03,66.61,67.01,129784.0,61.1309,61.4241,61.0392,61.4058,129784.0
2021-06-22 11:00:00,67.0,67.11,66.91,67.07,125812.0,61.3966,61.4974,61.3141,61.4608,125812.0
2021-06-22 11:30:00,67.07,67.07,66.87,66.94,123041.0,61.4608,61.4608,61.2775,61.3416,123041.0
2021-06-22 12:00:00,66.94,67.07,66.82,66.84,111632.0,61.3416,61.4608,61.2317,61.25,111632.0
2021-06-22 12:30:00,66.84,66.85,66.72,66.74,78530.0,61.25,61.2591,61.14,61.1583,78530.0
2021-06-22 13:00:00,66.75,66.91,66.75,66.88,62092.0,61.1675,61.3141,61.1675,61.2866,62092.0
2021-06-22 13:30:00,66.9,66.97,66.88,66.92,62157.0,61.305,61.3691,61.2866,61.3233,62157.0
2021-06-22 14:00:00,66.92,66.92,66.8,66.84,86637.0,61.3233,61.3233,61.2133,61.25,86637.0
2021-06-22 14:30:00,66.83,66.91,66.78,66.79,86567.0,61.2408,61.3141,61.195,61.2042,86567.0
2021-06-22 15:00:00,66.78,66.98,66.77,66.96,138617.0,61.195,61.3783,61.1858,61.3599,138617.0
2021-06-22 15:30:00,66.97,67.04,66.72,66.72,437124.0,61.3691,61.4333,61.14,61.14,437124.0
2021-06-23 09:30:00,66.95,67.02,66.25,66.37,141425.0,61.3508,61.4149,60.7093,60.8193,141425.0
2021-06-23 10:00:00,66.38,66.69,66.26,66.54,147021.0,60.8285,61.1125,60.7185,60.9751,147021.0
2021-06-23 10:30:00,66.53,66.7,66.46,66.67,94945.0,60.9659,61.1217,60.9018,61.0942,94945.0
2021-06-23 11:00:00,66.67,66.7,66.52,66.57,98623.0,61.0942,61.1217,60.9567,61.0026,98623.0
2021-06-23 11:30:00,66.59,66.6,66.41,66.5,94342.0,61.0209,61.0301,60.8559,60.9384,94342.0
2021-06-23 12:00:00,66.49,66.66,66.49,66.61,67548.0,60.9293,61.085,60.9293,61.0392,67548.0
2021-06-23 12:30:00,66.61,66.72,66.54,66.6,66672.0,61.0392,61.14,60.9751,61.0301,66672.0
2021-06-23 13:00:00,66.6,66.76,66.6,66.74,61940.0,61.0301,61.1767,61.0301,61.1583,61940.0
2021-06-23 13:30:00,66.75,66.76,66.66,66.68,55579.0,61.1675,61.1767,61.085,61.1034,55579.0
2021-06-23 14:00:00,66.67,66.73,66.58,66.67,93919.0,61.0942,61.1492,61.0117,61.0942,93919.0
2021-06-23 14:30:00,66.67,66.67,66.5,66.6,85558.0,61.0942,61.0942,60.9384,61.0301,85558.0
2021-06-23 15:00:00,66.6,66.67,66.54,66.65,91944.0,61.0301,61.0942,60.9751,61.0759,91944.0
2021-06-23 15:30:00,66.65,66.7,66.42,66.43,376817.0,61.0759,61.1217,60.8651,60.8743,376817.0
2021-06-24 09:30:00,66.86,67.01,66.37,66.39,173595.0,61.2683,61.4058,60.8193,60.8376,173595.0
2021-06-24 10:00:00,66.39,66.57,66.27,66.51,122127.0,60.8376,61.0026,60.7277,60.9476,122127.0
2021-06-24 10:30:00,66.52,66.6,66.35,66.43,103375.0,60.9567,61.0301,60.801,60.8743,103375.0
2021-06-24 11:00:00,66.44,66.49,66.34,66.42,104163.0,60.8834,60.9293,60.7918,60.8651,104163.0
2021-06-24 11:30:00,66.42,66.54,66.37,66.44,104162.0,60.8651,60.9751,60.8193,60.8834,104162.0
2021-06-24 12:00:00,66.45,66.5,66.38,66.45,59289.0,60.8926,60.9384,60.8285,60.8926,59289.0
2021-06-24 12:30:00,66.45,67.0,66.43,66.99,110653.0,60.8926,61.3966,60.8743,61.3874,110653.0
2021-06-24 13:00:00,66.99,66.99,66.69,66.73,149185.0,61.3874,61.3874,61.1125,61.1492,149185.0
2021-06-24 13:30:00,66.73,66.88,66.71,66.87,110016.0,61.1492,61.2866,61.1309,61.2775,110016.0
2021-06-24 14:00:00,66.87,66.93,66.8,66.83,85416.0,61.2775,61.3325,61.2133,61.2408,85416.0
2021-06-24 14:30:00,66.83,66.85,66.7,66.77,96368.0,61.2408,61.2591,61.1217,61.1858,96368.0
2021-06-24 15:00:00,66.77,66.81,66.71,66.77,118985.0,61.1858,61.2225,61.1309,61.1858,118985.0
2021-06-24 15:30:00,66.76,66.88,66.56,66.58,629152.0,61.1767,61.2866,60.9934,61.0117,629152.0
2021-06-25 09:30:00,66.87,67.19,66.75,67.12,136127.0,61.2775,61.5707,61.1675,61.5066,136127.0
2021-06-25 10:00:00,67.1,67.48,67.07,67.38,103946.0,61.4882,61.8365,61.4608,61.7448,103946.0
2021-06-25 10:30:00,67.37,67.4,67.1,67.1,95558.0,61.7357,61.7632,61.4882,61.4882,95558.0
2021-06-25 11:00:00,67.11,67.24,67.09,67.24,55717.0,61.4974,61.6165,61.4791,61.6165,55717.0
2021-06-25 11:30:00,67.24,67.31,67.18,67.27,62195.0,61.6165,61.6807,61.5616,61.644,62195.0
2021-06-25 12:00:00,67.27,67.37,67.23,67.25,144766.0,61.644,61.7357,61.6074,61.6257,144766.0
2021-06-25 12:30:00,67.23,67.32,67.14,67.22,87190.0,61.6074,61.6898,61.5249,61.5982,87190.0
2021-06-25 13:00:00,67.21,67.29,67.14,67.18,103969.0,61.589,61.6624,61.5249,61.5616,103969.0
2021-06-25 13:30:00,67.19,67.42,67.18,67.4,178328.0,61.5707,61.7815,61.5616,61.7632,178328.0
2021-06-25 14:00:00,67.39,67.41,67.11,67.2,172600.0,61.754,61.7723,61.4974,61.5799,172600.0
2021-06-25 14:30:00,67.19,67.23,67.07,67.08,194931.0,61.5707,61.6074,61.4608,61.4699,194931.0
2021-06-25 15:00:00,67.09,67.25,67.09,67.16,184569.0,61.4791,61.6257,61.4791,61.5432,184569.0
2021-06-25 15:30:00,67.16,67.16,66.92,67.09,804605.0,61.5432,61.5432,61.3233,61.4791,804605.0
2021-06-28 09:30:00,67.32,67.32,66.73,67.29,178846.0,61.6898,61.6898,61.1492,61.6624,178846.0
2021-06-28 10:00:00,67.28,67.54,67.06,67.41,93974.0,61.6532,61.8914,61.4516,61.7723,93974.0
2021-06-28 10:30:00,67.42,67.53,67.24,67.37,124699.0,61.7815,61.8823,61.6165,61.7357,124699.0
2021-06-28 11:00:00,67.37,67.5,67.08,67.13,118439.0,61.7357,61.8548,61.4699,61.5157,118439.0
2021-06-28 11:30:00,67.13,67.37,67.12,67.37,71022.0,61.5157,61.7357,61.5066,61.7357,71022.0
2021-06-28 12:00:00,67.38,67.53,67.35,67.38,79450.0,61.7448,61.8823,61.7173,61.7448,79450.0
2021-06-28 12:30:00,67.39,67.43,67.36,67.38,55711.0,61.754,61.7906,61.7265,61.7448,55711.0
2021-06-28 13:00:00,67.38,67.39,67.26,67.31,72677.0,61.7448,61.754,61.6349,61.6807,72677.0
2021-06-28 13:30:00,67.31,67.49,67.27,67.48,64781.0,61.6807,61.8456,61.644,61.8365,64781.0
2021-06-28 14:00:00,67.49,67.68,67.48,67.67,124622.0,61.8456,62.0197,61.8365,62.0106,124622.0
2021-06-28 14:30:00,67.66,67.72,67.57,67.58,130969.0,62.0014,62.0564,61.9189,61.9281,130969.0
2021-06-28 15:00:00,67.57,67.67,67.51,67.63,131570.0,61.9189,62.0106,61.864,61.9739,131570.0
2021-06-28 15:30:00,67.63,67.66,67.46,67.56,531632.0,61.9739,62.0014,61.8181,61.9098,531632.0
2021-06-29 09:30:00,67.96,68.42,67.85,68.41,163410.0,62.2763,62.6978,62.1755,62.6887,163410.0
2021-06-29 10:00:00,68.41,68.56,68.23,68.48,133249.0,62.6887,62.8261,62.5237,62.7528,133249.0
2021-06-29 10:30:00,68.5,68.53,68.15,68.39,128046.0,62.7712,62.7986,62.4504,62.6704,128046.0
2021-06-29 11:00:00,68.39,68.51,68.31,68.48,163503.0,62.6704,62.7803,62.597,62.7528,163503.0
2021-06-29 11:30:00,68.48,68.48,68.31,68.39,198003.0,62.7528,62.7528,62.597,62.6704,198003.0
2021-06-29 12:00:00,68.38,68.46,68.33,68.33,104766.0,62.6612,62.7345,62.6154,62.6154,104766.0
2021-06-29 12:30:00,68.33,68.34,68.21,68.27,147829.0,62.6154,62.6245,62.5054,62.5604,147829.0
2021-06-29 13:00:00,68.27,68.29,68.2,68.2,79935.0,62.5604,62.5787,62.4962,62.4962,79935.0
2021-06-29 13:30:00,68.2,68.31,68.19,68.3,106551.0,62.4962,62.597,62.4871,62.5879,106551.0
2021-06-29 14:00:00,68.3,68.36,68.25,68.28,98208.0,62.5879,62.6429,62.5421,62.5696,98208.0
2021-06-29 14:30:00,68.27,68.28,68.12,68.16,82054.0,62.5604,62.5696,62.4229,62.4596,82054.0
2021-06-29 15:00:00,68.16,68.37,68.12,68.34,123403.0,62.4596,62.652,62.4229,62.6245,123403.0
2021-06-29 15:30:00,68.34,68.51,68.28,68.38,810064.0,62.6245,62.7803,62.5696,62.6612,810064.0
2021-06-30 09:30:00,68.19,68.64,68.13,68.28,147691.0,62.4871,62.8994,62.4321,62.5696,147691.0
2021-06-30 10:00:00,68.3,68.41,68.22,68.23,95347.0,62.5879,62.6887,62.5146,62.5237,95347.0
2021-06-30 10:30:00,68.23,68.35,68.11,68.18,89501.0,62.5237,62.6337,62.4138,62.4779,89501.0
2021-06-30 11:00:00,68.19,68.32,68.15,68.25,102507.0,62.4871,62.6062,62.4504,62.5421,102507.0
2021-06-30 11:30:00,68.24,68.27,68.08,68.12,81818.0,62.5329,62.5604,62.3863,62.4229,81818.0
2021-06-30 12:00:00,68.11,68.33,68.11,68.31,70043.0,62.4138,62.6154,62.4138,62.597,70043.0
2021-06-30 12:30:00,68.31,68.35,68.27,68.32,69128.0,62.597,62.6337,62.5604,62.6062,69128.0
2021-06-30 13:00:00,68.32,68.32,68.08,68.18,95425.0,62.6062,62.6062,62.3863,62.4779,95425.0
2021-06-30 13:30:00,68.17,68.2,68.06,68.17,217269.0,62.4688,62.4962,62.368,62.4688,217269.0
2021-06-30 14:00:00,68.17,68.49,68.16,68.46,62774.0,62.4688,62.762,62.4596,62.7345,62774.0
2021-06-30 14:30:00,68.46,68.64,68.43,68.64,134103.0,62.7345,62.8994,62.707,62.8994,134103.0
2021-06-30 15:00:00,68.63,68.69,68.59,68.66,156839.0,62.8903,62.9453,62.8536,62.9178,156839.0
2021-06-30 15:30:00,68.66,68.95,68.6,68.63,1158912.0,62.9178,63.1835,62.8628,62.8903,1158912.0
2021-07-01 09:30:00,69.02,69.21,68.48,68.56,167625.0,63.2477,63.4218,62.7528,62.8261,167625.0
2021-07-01 10:00:00,68.56,68.75,68.44,68.5,158024.0,62.8261,63.0002,62.7162,62.7712,158024.0
2021-07-01 10:30:00,68.5,68.79,68.48,68.7,183013.0,62.7712,63.0369,62.7528,62.9544,183013.0
2021-07-01 11:00:00,68.69,68.89,68.66,68.78,150408.0,62.9453,63.1285,62.9178,63.0277,150408.0
2021-07-01 11:30:00,68.77,68.81,68.65,68.65,62666.0,63.0186,63.0552,62.9086,62.9086,62666.0
2021-07-01 12:00:00,68.66,68.77,68.63,68.76,66821.0,62.9178,63.0186,62.8903,63.0094,66821.0
2021-07-01 12:30:00,68.76,68.94,68.74,68.94,59988.0,63.0094,63.1744,62.9911,63.1744,59988.0
2021-07-01 13:00:00,68.94,69.05,68.9,68.95,74722.0,63.1744,63.2752,63.1377,63.1835,74722.0
2021-07-01 13:30:00,68.95,69.0,68.88,68.89,63425.0,63.1835,63.2293,63.1194,63.1285,63425.0
2021-07-01 14:00:00,68.89,68.9,68.68,68.85,217211.0,63.1285,63.1377,62.9361,63.0919,217211.0
2021-07-01 14:30:00,68.84,68.9,68.8,68.88,58540.0,63.0827,63.1377,63.0461,63.1194,58540.0
2021-07-01 15:00:00,68.89,69.0,68.86,68.98,58799.0,63.1285,63.2293,63.101,63.211,58799.0
2021-07-01 15:30:00,68.99,69.07,68.9,69.01,474249.0,63.2202,63.2935,63.1377,63.2385,474249.0
2021-07-02 09:30:00,68.94,69.14,68.75,68.85,112536.0,63.1744,63.3576,63.0002,63.0919,112536.0
2021-07-02 10:00:00,68.85,69.02,68.8,69.01,67836.0,63.0919,63.2477,63.0461,63.2385,67836.0
2021-07-02 10:30:00,69.01,69.16,69.0,69.12,67979.0,63.2385,63.376,63.2293,63.3393,67979.0
2021-07-02 11:00:00,69.12,69.15,69.01,69.14,72049.0,63.3393,63.3668,63.2385,63.3576,72049.0
2021-07-02 11:30:00,69.15,69.16,68.95,69.04,69653.0,63.3668,63.376,63.1835,63.266,69653.0
2021-07-02 12:00:00,69.05,69.09,68.87,68.93,59602.0,63.2752,63.3118,63.1102,63.1652,59602.0
2021-07-02 12:30:00,68.92,69.17,68.9,69.14,56859.0,63.156,63.3851,63.1377,63.3576,56859.0
2021-07-02 13:00:00,69.14,69.19,69.07,69.18,130889.0,63.3576,63.4034,63.2935,63.3943,130889.0
2021-07-02 13:30:00,69.19,69.22,69.09,69.12,80848.0,63.4034,63.4309,63.3118,63.3393,80848.0
2021-07-02 14:00:00,69.12,69.19,69.11,69.17,69746.0,63.3393,63.4034,63.3301,63.3851,69746.0
2021-07-02 14:30:00,69.17,69.17,69.06,69.06,66693.0,63.3851,63.3851,63.2843,63.2843,66693.0
2021-07-02 15:00:00,69.07,69.16,69.05,69.11,109525.0,63.2935,63.376,63.2752,63.3301,109525.0
2021-07-02 15:30:00,69.1,69.2,69.04,69.18,341909.0,63.321,63.4126,63.266,63.3943,341909.0
2021-07-06 09:30:00,69.3,69.35,68.5,68.54,249490.0,63.5042,63.5501,62.7712,62.8078,249490.0
2021-07-06 10:00:00,68.53,68.53,67.78,67.94,132844.0,62.7986,62.7986,62.1114,62.258,132844.0
2021-07-06 10:30:00,67.92,68.03,67.76,67.78,175509.0,62.2397,62.3405,62.093,62.1114,175509.0
2021-07-06 11:00:00,67.76,67.81,67.57,67.73,126313.0,62.093,62.1389,61.9189,62.0656,126313.0
2021-07-06 11:30:00,67.73,68.04,67.72,68.03,112960.0,62.0656,62.3496,62.0564,62.3405,112960.0
2021-07-06 12:00:00,68.04,68.22,67.95,68.16,93975.0,62.3496,62.5146,62.2672,62.4596,93975.0
2021-07-06 12:30:00,68.16,68.19,68.02,68.11,69207.0,62.4596,62.4871,62.3313,62.4138,69207.0
2021-07-06 13:00:00,68.11,68.23,68.06,68.14,107498.0,62.4138,62.5237,62.368,62.4413,107498.0
2021-07-06 13:30:00,68.13,68.27,68.1,68.23,86291.0,62.4321,62.5604,62.4046,62.5237,86291.0
2021-07-06 14:00:00,68.23,68.28,68.15,68.27,83928.0,62.5237,62.5696,62.4504,62.5604,83928.0
2021-07-06 14:30:00,68.26,68.3,68.19,68.2,85784.0,62.5512,62.5879,62.4871,62.4962,85784.0
2021-07-06 15:00:00,68.2,68.35,68.19,68.27,105173.0,62.4962,62.6337,62.4871,62.5604,105173.0
2021-07-06 15:30:00,68.27,68.42,68.18,68.35,357352.0,62.5604,62.6978,62.4779,62.6337,357352.0
2021-07-07 09:30:00,68.31,68.85,68.06,68.81,135142.0,62.597,63.0919,62.368,63.0552,135142.0
2021-07-07 10:00:00,68.83,68.86,68.58,68.64,73646.0,63.0736,63.101,62.8445,62.8994,73646.0
2021-07-07 10:30:00,68.64,68.94,68.52,68.82,224600.0,62.8994,63.1744,62.7895,63.0644,224600.0
2021-07-07 11:00:00,68.83,69.53,68.82,69.45,163698.0,63.0736,63.715,63.0644,63.6417,163698.0
2021-07-07 11:30:00,69.46,69.7,69.24,69.38,122590.0,63.6509,63.8708,63.4493,63.5776,122590.0
2021-07-07 12:00:00,69.38,69.49,69.32,69.33,89774.0,63.5776,63.6784,63.5226,63.5317,89774.0
2021-07-07 12:30:00,69.33,69.41,69.18,69.28,119833.0,63.5317,63.605,63.3943,63.4859,119833.0
2021-07-07 13:00:00,69.27,69.47,69.2,69.46,173188.0,63.4768,63.66,63.4126,63.6509,173188.0
2021-07-07 13:30:00,69.45,69.66,69.43,69.52,113865.0,63.6417,63.8341,63.6234,63.7058,113865.0
2021-07-07 14:00:00,69.53,69.65,69.45,69.47,179991.0,63.715,63.825,63.6417,63.66,179991.0
2021-07-07 14:30:00,69.45,69.55,69.45,69.47,195991.0,63.6417,63.7333,63.6417,63.66,195991.0
2021-07-07 15:00:00,69.46,69.58,69.44,69.53,303907.0,63.6509,63.7608,63.6325,63.715,303907.0
2021-07-07 15:30:00,69.53,69.65,69.41,69.52,581971.0,63.715,63.825,63.605,63.7058,581971.0
2021-07-08 09:30:00,68.0,69.15,68.0,68.8,327603.0,62.313,63.3668,62.313,63.0461,327603.0
2021-07-08 10:00:00,68.81,68.81,68.13,68.49,522274.0,63.0552,63.0552,62.4321,62.762,522274.0
2021-07-08 10:30:00,68.47,68.7,68.39,68.4,301067.0,62.7437,62.9544,62.6704,62.6795,301067.0
2021-07-08 11:00:00,68.41,68.99,68.41,68.92,155757.0,62.6887,63.2202,62.6887,63.156,155757.0
2021-07-08 11:30:00,68.94,69.09,68.86,69.03,201584.0,63.1744,63.3118,63.101,63.2568,201584.0
2021-07-08 12:00:00,69.04,69.11,68.92,69.01,162504.0,63.266,63.3301,63.156,63.2385,162504.0
2021-07-08 12:30:00,69.01,69.22,68.97,69.17,327556.0,63.2385,63.4309,63.2018,63.3851,327556.0
2021-07-08 13:00:00,69.17,69.18,68.92,69.06,208999.0,63.3851,63.3943,63.156,63.2843,208999.0
2021-07-08 13:30:00,69.06,69.21,68.99,69.01,435239.0,63.2843,63.4218,63.2202,63.2385,435239.0
2021-07-08 14:00:00,69.01,69.03,68.63,68.64,227272.0,63.2385,63.2568,62.8903,62.8994,227272.0
2021-07-08 14:30:00,68.63,68.75,68.56,68.75,202594.0,62.8903,63.0002,62.8261,63.0002,202594.0
2021-07-08 15:00:00,68.75,68.89,68.64,68.84,275677.0,63.0002,63.1285,62.8994,63.0827,275677.0
2021-07-08 15:30:00,68.85,68.95,68.61,68.93,445688.0,63.0919,63.1835,62.872,63.1652,445688.0
2021-07-09 09:30:00,69.68,70.14,69.49,70.06,217907.0,63.8525,64.274,63.6784,64.2007,217907.0
2021-07-09 10:00:00,70.1,70.37,70.01,70.23,211604.0,64.2373,64.4848,64.1549,64.3565,211604.0
2021-07-09 10:30:00,70.24,70.33,69.88,69.89,163825.0,64.3656,64.4481,64.0357,64.0449,163825.0
2021-07-09 11:00:00,69.9,70.28,69.9,70.27,126888.0,64.0541,64.4023,64.0541,64.3931,126888.0
2021-07-09 11:30:00,70.27,70.41,70.21,70.23,187157.0,64.3931,64.5214,64.3381,64.3565,187157.0
2021-07-09 12:00:00,70.24,70.32,70.13,70.14,139154.0,64.3656,64.4389,64.2648,64.274,139154.0
2021-07-09 12:30:00,70.14,70.35,70.11,70.28,123115.0,64.274,64.4664,64.2465,64.4023,123115.0
2021-07-09 13:00:00,70.28,70.31,70.16,70.23,119195.0,64.4023,64.4298,64.2923,64.3565,119195.0
2021-07-09 13:30:00,70.24,70.34,70.16,70.3,120822.0,64.3656,64.4573,64.2923,64.4206,120822.0
2021-07-09 14:00:00,70.3,70.37,70.19,70.34,117161.0,64.4206,64.4848,64.3198,64.4573,117161.0
2021-07-09 14:30:00,70.33,70.45,70.29,70.41,124499.0,64.4481,64.5581,64.4115,64.5214,124499.0
2021-07-09 15:00:00,70.4,70.44,70.27,70.3,159907.0,64.5123,64.5489,64.3931,64.4206,159907.0
2021-07-09 15:30:00,70.3,70.31,70.0,70.06,692172.0,64.4206,64.4298,64.1457,64.2007,692172.0
2021-07-12 09:30:00,69.58,70.02,69.33,69.94,226798.0,63.7608,64.164,63.5317,64.0907,226798.0
2021-07-12 10:00:00,69.94,70.33,69.94,70.31,183084.0,64.0907,64.4481,64.0907,64.4298,183084.0
2021-07-12 10:30:00,70.32,70.34,70.09,70.21,107263.0,64.4389,64.4573,64.2282,64.3381,107263.0
2021-07-12 11:00:00,70.24,70.25,70.05,70.2,134466.0,64.3656,64.3748,64.1915,64.329,134466.0
2021-07-12 11:30:00,70.2,70.31,70.07,70.3,79803.0,64.329,64.4298,64.2099,64.4206,79803.0
2021-07-12 12:00:00,70.3,70.34,70.18,70.22,84872.0,64.4206,64.4573,64.3107,64.3473,84872.0
2021-07-12 12:30:00,70.22,70.29,70.19,70.23,69531.0,64.3473,64.4115,64.3198,64.3565,69531.0
2021-07-12 13:00:00,70.23,70.49,70.23,70.48,84945.0,64.3565,64.5947,64.3565,64.5856,84945.0
2021-07-12 13:30:00,70.47,70.49,70.42,70.45,54958.0,64.5764,64.5947,64.5306,64.5581,54958.0
2021-07-12 14:00:00,70.46,70.47,70.31,70.46,79665.0,64.5672,64.5764,64.4298,64.5672,79665.0
2021-07-12 14:30:00,70.47,70.53,70.44,70.47,102768.0,64.5764,64.6314,64.5489,64.5764,102768.0
2021-07-12 15:00:00,70.48,70.7,70.46,70.7,105250.0,64.5856,64.7872,64.5672,64.7872,105250.0
2021-07-12 15:30:00,70.7,70.81,70.65,70.69,392179.0,64.7872,64.888,64.7413,64.778,392179.0
2021-07-13 09:30:00,70.65,70.69,70.15,70.16,258426.0,64.7413,64.778,64.2832,64.2923,258426.0
2021-07-13 10:00:00,70.16,70.18,69.88,69.89,227100.0,64.2923,64.3107,64.0357,64.0449,227100.0
2021-07-13 10:30:00,69.89,70.02,69.73,69.86,174936.0,64.0449,64.164,63.8983,64.0174,174936.0
2021-07-13 11:00:00,69.86,69.9,69.65,69.77,169488.0,64.0174,64.0541,63.825,63.9349,169488.0
2021-07-13 11:30:00,69.76,69.88,69.65,69.82,115185.0,63.9258,64.0357,63.825,63.9808,115185.0
2021-07-13 12:00:00,69.83,69.98,69.73,69.76,138064.0,63.9899,64.1274,63.8983,63.9258,138064.0
2021-07-13 12:30:00,69.76,69.76,69.61,69.69,141920.0,63.9258,63.9258,63.7883,63.8616,141920.0
2021-07-13 13:00:00,69.7,69.78,69.63,69.7,149843.0,63.8708,63.9441,63.8067,63.8708,149843.0
2021-07-13 13:30:00,69.7,69.8,69.58,69.79,133595.0,63.8708,63.9624,63.7608,63.9533,133595.0
2021-07-13 14:00:00,69.78,69.84,69.7,69.71,118860.0,63.9441,63.9991,63.8708,63.88,118860.0
2021-07-13 14:30:00,69.7,69.83,69.64,69.66,161402.0,63.8708,63.9899,63.8158,63.8341,161402.0
2021-07-13 15:00:00,69.65,69.79,69.44,69.53,151934.0,63.825,63.9533,63.6325,63.715,151934.0
2021-07-13 15:30:00,69.53,69.68,69.49,69.62,462459.0,63.715,63.8525,63.6784,63.7975,462459.0
2021-07-14 09:30:00,69.84,70.39,69.71,70.11,194281.0,63.9991,64.5031,63.88,64.2465,194281.0
2021-07-14 10:00:00,70.14,70.45,69.97,70.0,190307.0,64.274,64.5581,64.1182,64.1457,190307.0
2021-07-14 10:30:00,69.99,70.03,69.87,69.97,183160.0,64.1365,64.1732,64.0266,64.1182,183160.0
2021-07-14 11:00:00,69.92,70.04,69.82,69.91,220227.0,64.0724,64.1824,63.9808,64.0632,220227.0
2021-07-14 11:30:00,69.92,70.02,69.88,70.01,118366.0,64.0724,64.164,64.0357,64.1549,118366.0
2021-07-14 12:00:00,70.0,70.25,70.0,70.22,77354.0,64.1457,64.3748,64.1457,64.3473,77354.0
2021-07-14 12:30:00,70.23,70.29,70.03,70.14,124930.0,64.3565,64.4115,64.1732,64.274,124930.0
2021-07-14 13:00:00,70.14,70.14,69.74,70.0,181149.0,64.274,64.274,63.9075,64.1457,181149.0
2021-07-14 13:30:00,69.99,70.14,69.96,70.1,79238.0,64.1365,64.274,64.1091,64.2373,79238.0
2021-07-14 14:00:00,70.12,70.15,70.01,70.03,272961.0,64.2557,64.2832,64.1549,64.1732,272961.0
2021-07-14 14:30:00,70.03,70.06,69.85,69.88,502128.0,64.1732,64.2007,64.0083,64.0357,502128.0
2021-07-14 15:00:00,69.88,70.02,69.87,69.98,200355.0,64.0357,64.164,64.0266,64.1274,200355.0
2021-07-14 15:30:00,69.99,70.01,69.82,69.85,883016.0,64.1365,64.1549,63.9808,64.0083,883016.0
2021-07-15 09:30:00,69.49,69.88,69.34,69.63,208417.0,63.6784,64.0357,63.5409,63.8067,208417.0
2021-07-15 10:00:00,69.63,69.97,69.62,69.85,190682.0,63.8067,64.1182,63.7975,64.0083,190682.0
2021-07-15 10:30:00,69.88,70.1,69.84,70.02,150430.0,64.0357,64.2373,63.9991,64.164,150430.0
2021-07-15 11:00:00,70.02,70.02,69.71,69.78,175180.0,64.164,64.164,63.88,63.9441,175180.0
2021-07-15 11:30:00,69.78,69.98,69.77,69.91,81296.0,63.9441,64.1274,63.9349,64.0632,81296.0
2021-07-15 12:00:00,69.88,69.93,69.59,69.68,103083.0,64.0357,64.0816,63.77,63.8525,103083.0
2021-07-15 12:30:00,69.68,69.8,69.67,69.67,107883.0,63.8525,63.9624,63.8433,63.8433,107883.0
2021-07-15 13:00:00,69.67,69.7,69.37,69.44,171518.0,63.8433,63.8708,63.5684,63.6325,171518.0
2021-07-15 13:30:00,69.43,69.47,69.31,69.39,240069.0,63.6234,63.66,63.5134,63.5867,240069.0
2021-07-15 14:00:00,69.39,69.65,69.35,69.64,400840.0,63.5867,63.825,63.5501,63.8158,400840.0
2021-07-15 14:30:00,69.64,69.67,69.54,69.63,233044.0,63.8158,63.8433,63.7242,63.8067,233044.0
2021-07-15 15:00:00,69.63,69.8,69.63,69.78,213168.0,63.8067,63.9624,63.8067,63.9441,213168.0
2021-07-15 15:30:00,69.79,70.16,69.76,70.16,859610.0,63.9533,64.2923,63.9258,64.2923,859610.0
2021-07-16 09:30:00,70.34,70.51,70.05,70.18,232775.0,64.4573,64.6131,64.1915,64.3107,232775.0
2021-07-16 10:00:00,70.19,70.2,69.75,69.76,135226.0,64.3198,64.329,63.9166,63.9258,135226.0
2021-07-16 10:30:00,69.72,70.13,69.68,70.1,569456.0,63.8891,64.2648,63.8525,64.2373,569456.0
2021-07-16 11:00:00,70.1,70.17,69.98,70.02,64639.0,64.2373,64.3015,64.1274,64.164,64639.0
2021-07-16 11:30:00,70.02,70.32,70.02,70.31,92584.0,64.164,64.4389,64.164,64.4298,92584.0
2021-07-16 12:00:00,70.32,70.39,70.16,70.2,68441.0,64.4389,64.5031,64.2923,64.329,68441.0
2021-07-16 12:30:00,70.19,70.22,70.1,70.11,57410.0,64.3198,64.3473,64.2373,64.2465,57410.0
2021-07-16 13:00:00,70.11,70.19,70.09,70.1,46456.0,64.2465,64.3198,64.2282,64.2373,46456.0
2021-07-16 13:30:00,70.11,70.14,70.07,70.12,187877.0,64.2465,64.274,64.2099,64.2557,187877.0
2021-07-16 14:00:00,70.12,70.13,69.88,69.88,616847.0,64.2557,64.2648,64.0357,64.0357,616847.0
2021-07-16 14:30:00,69.88,69.99,69.86,69.95,285683.0,64.0357,64.1365,64.0174,64.0999,285683.0
2021-07-16 15:00:00,69.94,69.96,69.6,69.64,655617.0,64.0907,64.1091,63.7792,63.8158,655617.0
2021-07-16 15:30:00,69.64,69.73,69.46,69.73,762058.0,63.8158,63.8983,63.6509,63.8983,762058.0
2021-07-19 09:30:00,68.57,68.74,68.07,68.13,294145.0,62.8353,62.9911,62.3771,62.4321,294145.0
2021-07-19 10:00:00,68.12,68.17,67.39,67.75,269969.0,62.4229,62.4688,61.754,62.0839,269969.0
2021-07-19 10:30:00,67.77,68.04,67.62,67.7,248325.0,62.1022,62.3496,61.9648,62.0381,248325.0
2021-07-19 11:00:00,67.68,68.05,67.62,67.87,224010.0,62.0197,62.3588,61.9648,62.1938,224010.0
2021-07-19 11:30:00,67.83,68.49,67.82,68.45,219542.0,62.1572,62.762,62.148,62.7253,219542.0
2021-07-19 12:00:00,68.44,68.44,67.95,67.99,177047.0,62.7162,62.7162,62.2672,62.3038,177047.0
2021-07-19 12:30:00,67.98,68.15,67.8,68.13,122828.0,62.2946,62.4504,62.1297,62.4321,122828.0
2021-07-19 13:00:00,68.12,68.26,68.0,68.09,89255.0,62.4229,62.5512,62.313,62.3954,89255.0
2021-07-19 13:30:00,68.08,68.09,67.69,67.71,166305.0,62.3863,62.3954,62.0289,62.0472,166305.0
2021-07-19 14:00:00,67.71,67.95,67.71,67.78,123765.0,62.0472,62.2672,62.0472,62.1114,123765.0
2021-07-19 14:30:00,67.77,67.83,67.5,67.55,378732.0,62.1022,62.1572,61.8548,61.9006,378732.0
2021-07-19 15:00:00,67.54,67.78,67.49,67.65,199444.0,61.8914,62.1114,61.8456,61.9922,199444.0
2021-07-19 15:30:00,67.65,68.04,67.65,68.04,577750.0,61.9922,62.3496,61.9922,62.3496,577750.0
2021-07-20 09:30:00,67.99,69.17,67.99,69.03,179525.0,62.3038,63.3851,62.3038,63.2568,179525.0
2021-07-20 10:00:00,69.11,69.36,68.99,69.17,249963.0,63.3301,63.5592,63.2202,63.3851,249963.0
2021-07-20 10:30:00,69.16,69.33,69.03,69.2,186053.0,63.376,63.5317,63.2568,63.4126,186053.0
2021-07-20 11:00:00,69.21,69.43,69.19,69.29,146862.0,63.4218,63.6234,63.4034,63.4951,146862.0
2021-07-20 11:30:00,69.29,69.65,69.24,69.65,117387.0,63.4951,63.825,63.4493,63.825,117387.0
2021-07-20 12:00:00,69.65,69.8,69.52,69.78,59317.0,63.825,63.9624,63.7058,63.9441,59317.0
2021-07-20 12:30:00,69.78,69.95,69.77,69.9,82801.0,63.9441,64.0999,63.9349,64.0541,82801.0
2021-07-20 13:00:00,69.9,69.95,69.64,69.68,65113.0,64.0541,64.0999,63.8158,63.8525,65113.0
2021-07-20 13:30:00,69.69,69.79,69.62,69.77,57135.0,63.8616,63.9533,63.7975,63.9349,57135.0
2021-07-20 14:00:00,69.77,69.88,69.77,69.84,82947.0,63.9349,64.0357,63.9349,63.9991,82947.0
2021-07-20 14:30:00,69.84,69.91,69.7,69.7,103674.0,63.9991,64.0632,63.8708,63.8708,103674.0
2021-07-20 15:00:00,69.71,69.93,69.68,69.82,133080.0,63.88,64.0816,63.8525,63.9808,133080.0
2021-07-20 15:30:00,69.81,69.85,69.66,69.73,419295.0,63.9716,64.0083,63.8341,63.8983,419295.0
2021-07-21 09:30:00,70.12,70.56,70.1,70.51,139247.0,64.2557,64.6589,64.2373,64.6131,139247.0
2021-07-21 10:00:00,70.5,70.56,69.96,69.97,92951.0,64.6039,64.6589,64.1091,64.1182,92951.0
2021-07-21 10:30:00,69.95,70.21,69.89,70.13,123431.0,64.0999,64.3381,64.0449,64.2648,123431.0
2021-07-21 11:00:00,70.12,70.21,70.04,70.06,75017.0,64.2557,64.3381,64.1824,64.2007,75017.0
2021-07-21 11:30:00,70.05,70.38,70.05,70.3,85957.0,64.1915,64.4939,64.1915,64.4206,85957.0
2021-07-21 12:00:00,70.31,70.33,70.26,70.3,65879.0,64.4298,64.4481,64.384,64.4206,65879.0
2021-07-21 12:30:00,70.29,70.45,70.29,70.37,153468.0,64.4115,64.5581,64.4115,64.4848,153468.0
2021-07-21 13:00:00,70.36,70.49,70.35,70.47,114975.0,64.4756,64.5947,64.4664,64.5764,114975.0
2021-07-21 13:30:00,70.48,70.64,70.47,70.54,79092.0,64.5856,64.7322,64.5764,64.6405,79092.0
2021-07-21 14:00:00,70.55,70.64,70.5,70.53,98318.0,64.6497,64.7322,64.6039,64.6314,98318.0
2021-07-21 14:30:00,70.54,70.61,70.49,70.59,57615.0,64.6405,64.7047,64.5947,64.6864,57615.0
2021-07-21 15:00:00,70.6,70.71,70.54,70.59,145821.0,64.6955,64.7963,64.6405,64.6864,145821.0
2021-07-21 15:30:00,70.6,70.65,70.49,70.57,480412.0,64.6955,64.7413,64.5947,64.668,480412.0
2021-07-22 09:30:00,70.88,70.88,70.0,70.11,264036.0,64.9521,64.9521,64.1457,64.2465,264036.0
2021-07-22 10:00:00,70.12,70.42,69.91,69.96,247245.0,64.2557,64.5306,64.0632,64.1091,247245.0
2021-07-22 10:30:00,69.96,70.09,69.94,70.0,139164.0,64.1091,64.2282,64.0907,64.1457,139164.0
2021-07-22 11:00:00,70.0,70.04,69.9,70.02,82460.0,64.1457,64.1824,64.0541,64.164,82460.0
2021-07-22 11:30:00,70.01,70.03,69.82,69.84,88611.0,64.1549,64.1732,63.9808,63.9991,88611.0
2021-07-22 12:00:00,69.85,69.92,69.79,69.91,225566.0,64.0083,64.0724,63.9533,64.0632,225566.0
2021-07-22 12:30:00,69.92,70.06,69.9,70.02,42557.0,64.0724,64.2007,64.0541,64.164,42557.0
2021-07-22 13:00:00,70.03,70.15,70.02,70.06,85141.0,64.1732,64.2832,64.164,64.2007,85141.0
2021-07-22 13:30:00,70.06,70.12,70.0,70.09,134026.0,64.2007,64.2557,64.1457,64.2282,134026.0
2021-07-22 14:00:00,70.08,70.2,70.04,70.19,130022.0,64.219,64.329,64.1824,64.3198,130022.0
2021-07-22 14:30:00,70.18,70.26,70.11,70.18,139954.0,64.3107,64.384,64.2465,64.3107,139954.0
2021-07-22 15:00:00,70.17,70.24,70.1,70.12,117298.0,64.3015,64.3656,64.2373,64.2557,117298.0
2021-07-22 15:30:00,70.12,70.25,70.04,70.16,443341.0,64.2557,64.3748,64.1824,64.2923,443341.0
2021-07-23 09:30:00,70.44,70.89,70.35,70.47,121578.0,64.5489,64.9613,64.4664,64.5764,121578.0
2021-07-23 10:00:00,70.45,70.83,70.45,70.75,69687.0,64.5581,64.9063,64.5581,64.833,69687.0
2021-07-23 10:30:00,70.74,70.94,70.67,70.9,61934.0,64.8238,65.0071,64.7597,64.9704,61934.0
2021-07-23 11:00:00,70.92,71.15,70.88,71.11,98691.0,64.9888,65.1995,64.9521,65.1629,98691.0
2021-07-23 11:30:00,71.11,71.14,70.8,70.82,62907.0,65.1629,65.1904,64.8788,64.8971,62907.0
2021-07-23 12:00:00,70.83,71.0,70.83,70.95,117335.0,64.9063,65.0621,64.9063,65.0163,117335.0
2021-07-23 12:30:00,70.95,70.98,70.78,70.85,71906.0,65.0163,65.0437,64.8605,64.9246,71906.0
2021-07-23 13:00:00,70.86,70.95,70.83,70.91,76760.0,64.9338,65.0163,64.9063,64.9796,76760.0
2021-07-23 13:30:00,70.9,70.93,70.82,70.86,98226.0,64.9704,64.9979,64.8971,64.9338,98226.0
2021-07-23 14:00:00,70.86,70.86,70.75,70.81,68505.0,64.9338,64.9338,64.833,64.888,68505.0
2021-07-23 14:30:00,70.81,70.83,70.77,70.78,56808.0,64.888,64.9063,64.8513,64.8605,56808.0
2021-07-23 15:00:00,70.78,70.79,70.59,70.75,132173.0,64.8605,64.8696,64.6864,64.833,132173.0
2021-07-23 15:30:00,70.77,71.01,70.76,70.92,331815.0,64.8513,65.0712,64.8421,64.9888,331815.0
2021-07-26 09:30:00,70.85,71.08,70.51,70.63,93881.0,64.9246,65.1354,64.6131,64.723,93881.0
2021-07-26 10:00:00,70.63,70.69,70.22,70.3,125907.0,64.723,64.778,64.3473,64.4206,125907.0
2021-07-26 10:30:00,70.3,70.44,70.12,70.34,81484.0,64.4206,64.5489,64.2557,64.4573,81484.0
2021-07-26 11:00:00,70.33,70.71,70.28,70.68,134250.0,64.4481,64.7963,64.4023,64.7688,134250.0
2021-07-26 11:30:00,70.69,70.7,70.45,70.47,60536.0,64.778,64.7872,64.5581,64.5764,60536.0
2021-07-26 12:00:00,70.46,70.5,70.4,70.47,34547.0,64.5672,64.6039,64.5123,64.5764,34547.0
2021-07-26 12:30:00,70.47,70.5,70.29,70.33,40671.0,64.5764,64.6039,64.4115,64.4481,40671.0
2021-07-26 13:00:00,70.34,70.41,70.27,70.28,50005.0,64.4573,64.5214,64.3931,64.4023,50005.0
2021-07-26 13:30:00,70.28,70.43,70.16,70.42,70946.0,64.4023,64.5397,64.2923,64.5306,70946.0
2021-07-26 14:00:00,70.42,70.47,70.3,70.37,60938.0,64.5306,64.5764,64.4206,64.4848,60938.0
2021-07-26 14:30:00,70.37,70.38,70.28,70.32,67751.0,64.4848,64.4939,64.4023,64.4389,67751.0
2021-07-26 15:00:00,70.33,70.36,70.25,70.32,103093.0,64.4481,64.4756,64.3748,64.4389,103093.0
2021-07-26 15:30:00,70.33,70.72,70.3,70.64,722139.0,64.4481,64.8055,64.4206,64.7322,722139.0
2021-07-27 09:30:00,70.15,70.66,69.92,70.66,113096.0,64.2832,64.7505,64.0724,64.7505,113096.0
2021-07-27 10:00:00,70.67,70.79,70.46,70.62,165089.0,64.7597,64.8696,64.5672,64.7139,165089.0
2021-07-27 10:30:00,70.61,71.08,70.61,71.02,89475.0,64.7047,65.1354,64.7047,65.0804,89475.0
2021-07-27 11:00:00,70.99,71.1,70.74,70.8,61922.0,65.0529,65.1537,64.8238,64.8788,61922.0
2021-07-27 11:30:00,70.78,70.89,70.59,70.73,75633.0,64.8605,64.9613,64.6864,64.8147,75633.0
2021-07-27 12:00:00,70.71,70.71,70.37,70.62,61829.0,64.7963,64.7963,64.4848,64.7139,61829.0
2021-07-27 12:30:00,70.61,70.77,70.54,70.74,44220.0,64.7047,64.8513,64.6405,64.8238,44220.0
2021-07-27 13:00:00,70.74,70.87,70.74,70.75,36843.0,64.8238,64.9429,64.8238,64.833,36843.0
2021-07-27 13:30:00,70.74,70.8,70.61,70.62,70366.0,64.8238,64.8788,64.7047,64.7139,70366.0
2021-07-27 14:00:00,70.61,70.66,70.55,70.59,107307.0,64.7047,64.7505,64.6497,64.6864,107307.0
2021-07-27 14:30:00,70.59,70.62,70.47,70.52,96657.0,64.6864,64.7139,64.5764,64.6222,96657.0
2021-07-27 15:00:00,70.53,70.68,70.49,70.65,178157.0,64.6314,64.7688,64.5947,64.7413,178157.0
2021-07-27 15:30:00,70.65,70.81,70.51,70.77,474094.0,64.7413,64.888,64.6131,64.8513,474094.0
2021-07-28 09:30:00,70.69,70.76,70.21,70.21,140389.0,64.778,64.8421,64.3381,64.3381,140389.0
2021-07-28 10:00:00,70.22,70.23,69.75,69.89,242393.0,64.3473,64.3565,63.9166,64.0449,242393.0
2021-07-28 10:30:00,69.91,70.24,69.83,70.21,213900.0,64.0632,64.3656,63.9899,64.3381,213900.0
2021-07-28 11:00:00,70.18,70.21,70.0,70.14,217541.0,64.3107,64.3381,64.1457,64.274,217541.0
2021-07-28 11:30:00,70.14,70.38,70.01,70.31,160610.0,64.274,64.4939,64.1549,64.4298,160610.0
2021-07-28 12:00:00,70.31,70.34,69.88,69.89,195885.0,64.4298,64.4573,64.0357,64.0449,195885.0
2021-07-28 12:30:00,69.88,70.04,69.84,69.93,115969.0,64.0357,64.1824,63.9991,64.0816,115969.0
2021-07-28 13:00:00,69.93,69.96,69.85,69.87,66307.0,64.0816,64.1091,64.0083,64.0266,66307.0
2021-07-28 13:30:00,69.87,70.25,69.85,70.07,219682.0,64.0266,64.3748,64.0083,64.2099,219682.0
2021-07-28 14:00:00,70.04,70.33,69.95,70.33,152068.0,64.1824,64.4481,64.0999,64.4481,152068.0
2021-07-28 14:30:00,70.33,70.61,70.29,70.54,128836.0,64.4481,64.7047,64.4115,64.6405,128836.0
2021-07-28 15:00:00,70.54,70.6,70.37,70.5,125261.0,64.6405,64.6955,64.4848,64.6039,125261.0
2021-07-28 15:30:00,70.5,70.57,70.28,70.28,445433.0,64.6039,64.668,64.4023,64.4023,445433.0
2021-07-29 09:30:00,70.94,71.09,70.51,70.72,193835.0,65.0071,65.1445,64.6131,64.8055,193835.0
2021-07-29 10:00:00,70.67,71.35,70.62,71.22,192731.0,64.7597,65.3828,64.7139,65.2637,192731.0
2021-07-29 10:30:00,71.22,71.51,71.18,71.48,161337.0,65.2637,65.5294,65.227,65.5019,161337.0
2021-07-29 11:00:00,71.5,71.64,71.28,71.37,138165.0,65.5203,65.6485,65.3187,65.4011,138165.0
2021-07-29 11:30:00,71.37,71.57,71.37,71.55,114837.0,65.4011,65.5844,65.4011,65.5661,114837.0
2021-07-29 12:00:00,71.54,71.55,71.37,71.49,142079.0,65.5569,65.5661,65.4011,65.5111,142079.0
2021-07-29 12:30:00,71.47,71.52,71.37,71.38,57974.0,65.4928,65.5386,65.4011,65.4103,57974.0
2021-07-29 13:00:00,71.4,71.54,71.26,71.54,86062.0,65.4286,65.5569,65.3003,65.5569,86062.0
2021-07-29 13:30:00,71.55,71.55,71.35,71.37,103767.0,65.5661,65.5661,65.3828,65.4011,103767.0
2021-07-29 14:00:00,71.37,71.56,71.36,71.51,126771.0,65.4011,65.5752,65.392,65.5294,126771.0
2021-07-29 14:30:00,71.51,71.68,71.4,71.6,173227.0,65.5294,65.6852,65.4286,65.6119,173227.0
2021-07-29 15:00:00,71.6,71.78,71.52,71.72,84144.0,65.6119,65.7768,65.5386,65.7219,84144.0
2021-07-29 15:30:00,71.71,71.78,71.59,71.6,345598.0,65.7127,65.7768,65.6027,65.6119,345598.0
2021-07-30 09:30:00,69.99,70.75,69.25,70.61,513419.0,64.1365,64.833,63.4584,64.7047,513419.0
2021-07-30 10:00:00,70.59,71.08,70.55,70.75,226298.0,64.6864,65.1354,64.6497,64.833,226298.0
2021-07-30 10:30:00,70.76,71.07,70.6,70.69,142934.0,64.8421,65.1262,64.6955,64.778,142934.0
2021-07-30 11:00:00,70.67,71.46,70.61,71.21,198902.0,64.7597,65.4836,64.7047,65.2545,198902.0
2021-07-30 11:30:00,71.21,71.31,71.0,71.21,108523.0,65.2545,65.3461,65.0621,65.2545,108523.0
2021-07-30 12:00:00,71.19,71.58,71.09,71.52,132836.0,65.2362,65.5936,65.1445,65.5386,132836.0
2021-07-30 12:30:00,71.52,71.61,71.26,71.26,106371.0,65.5386,65.6211,65.3003,65.3003,106371.0
2021-07-30 13:00:00,71.27,71.37,71.15,71.34,60198.0,65.3095,65.4011,65.1995,65.3736,60198.0
2021-07-30 13:30:00,71.34,71.53,71.31,71.47,120012.0,65.3736,65.5477,65.3461,65.4928,120012.0
2021-07-30 14:00:00,71.47,71.48,71.25,71.26,124020.0,65.4928,65.5019,65.2912,65.3003,124020.0
2021-07-30 14:30:00,71.26,71.34,71.07,71.28,108374.0,65.3003,65.3736,65.1262,65.3187,108374.0
2021-07-30 15:00:00,71.3,71.44,71.27,71.36,168239.0,65.337,65.4653,65.3095,65.392,168239.0
2021-07-30 15:30:00,71.36,71.54,71.32,71.43,515159.0,65.392,65.5569,65.3553,65.4561,515159.0
2021-08-02 09:30:00,71.7,72.36,71.56,71.66,257646.0,65.7035,66.3083,65.5752,65.6669,257646.0
2021-08-02 10:00:00,71.66,71.99,71.6,71.78,124530.0,65.6669,65.9693,65.6119,65.7768,124530.0
2021-08-02 10:30:00,71.79,71.9,71.66,71.66,131894.0,65.786,65.8868,65.6669,65.6669,131894.0
2021-08-02 11:00:00,71.65,71.8,71.58,71.73,179341.0,65.6577,65.7952,65.5936,65.731,179341.0
2021-08-02 11:30:00,71.73,71.75,71.23,71.23,91990.0,65.731,65.7493,65.2728,65.2728,91990.0
2021-08-02 12:00:00,71.22,71.27,71.05,71.07,80254.0,65.2637,65.3095,65.1079,65.1262,80254.0
2021-08-02 12:30:00,71.08,71.28,71.06,71.11,65863.0,65.1354,65.3187,65.1171,65.1629,65863.0
2021-08-02 13:00:00,71.14,71.19,71.01,71.05,68316.0,65.1904,65.2362,65.0712,65.1079,68316.0
2021-08-02 13:30:00,71.03,71.05,70.85,70.95,57521.0,65.0896,65.1079,64.9246,65.0163,57521.0
2021-08-02 14:00:00,70.94,71.05,70.88,70.95,59808.0,65.0071,65.1079,64.9521,65.0163,59808.0
2021-08-02 14:30:00,70.94,71.01,70.87,70.93,70442.0,65.0071,65.0712,64.9429,64.9979,70442.0
2021-08-02 15:00:00,70.91,70.92,70.76,70.85,98576.0,64.9796,64.9888,64.8421,64.9246,98576.0
2021-08-02 15:30:00,70.85,70.87,70.66,70.7,296567.0,64.9246,64.9429,64.7505,64.7872,296567.0
2021-08-03 09:30:00,70.98,71.17,70.59,70.99,157980.0,65.0437,65.2179,64.6864,65.0529,157980.0
2021-08-03 10:00:00,71.03,71.74,71.02,71.66,108952.0,65.0896,65.7402,65.0804,65.6669,108952.0
2021-08-03 10:30:00,71.66,71.89,71.58,71.69,91367.0,65.6669,65.8776,65.5936,65.6944,91367.0
2021-08-03 11:00:00,71.7,71.83,71.59,71.83,83172.0,65.7035,65.8227,65.6027,65.8227,83172.0
2021-08-03 11:30:00,71.83,72.15,71.8,71.95,98314.0,65.8227,66.1159,65.7952,65.9326,98314.0
2021-08-03 12:00:00,71.96,71.96,71.77,71.82,71851.0,65.9418,65.9418,65.7677,65.8135,71851.0
2021-08-03 12:30:00,71.81,72.01,71.78,71.85,69454.0,65.8043,65.9876,65.7768,65.841,69454.0
2021-08-03 13:00:00,71.85,72.06,71.85,72.03,81342.0,65.841,66.0334,65.841,66.0059,81342.0
2021-08-03 13:30:00,72.03,72.08,71.96,72.02,77958.0,66.0059,66.0518,65.9418,65.9968,77958.0
2021-08-03 14:00:00,72.02,72.08,71.93,71.99,100502.0,65.9968,66.0518,65.9143,65.9693,100502.0
2021-08-03 14:30:00,71.98,72.13,71.93,72.1,88671.0,65.9601,66.0976,65.9143,66.0701,88671.0
2021-08-03 15:00:00,72.11,72.36,72.1,72.3,138914.0,66.0792,66.3083,66.0701,66.2534,138914.0
2021-08-03 15:30:00,72.31,72.36,72.2,72.29,549813.0,66.2625,66.3083,66.1617,66.2442,549813.0
2021-08-04 09:30:00,71.99,72.16,71.59,71.98,241134.0,65.9693,66.1251,65.6027,65.9601,241134.0
2021-08-04 10:00:00,72.0,72.48,71.98,72.1,311707.0,65.9784,66.4183,65.9601,66.0701,311707.0
2021-08-04 10:30:00,72.1,72.1,71.74,71.92,213240.0,66.0701,66.0701,65.7402,65.9051,213240.0
2021-08-04 11:00:00,71.91,72.06,71.69,71.7,106205.0,65.896,66.0334,65.6944,65.7035,106205.0
2021-08-04 11:30:00,71.69,71.78,71.47,71.57,71943.0,65.6944,65.7768,65.4928,65.5844,71943.0
2021-08-04 12:00:00,71.55,71.84,71.51,71.75,156670.0,65.5661,65.8318,65.5294,65.7493,156670.0
2021-08-04 12:30:00,71.75,71.95,71.74,71.9,105444.0,65.7493,65.9326,65.7402,65.8868,105444.0
2021-08-04 13:00:00,71.89,72.09,71.89,71.96,72337.0,65.8776,66.0609,65.8776,65.9418,72337.0
2021-08-04 13:30:00,71.97,72.01,71.88,71.98,68464.0,65.9509,65.9876,65.8685,65.9601,68464.0
2021-08-04 14:00:00,72.0,72.03,71.92,71.97,56446.0,65.9784,66.0059,65.9051,65.9509,56446.0
2021-08-04 14:30:00,71.96,71.99,71.65,71.72,100350.0,65.9418,65.9693,65.6577,65.7219,100350.0
2021-08-04 15:00:00,71.72,71.72,71.55,71.67,116705.0,65.7219,65.7219,65.5661,65.676,116705.0
2021-08-04 15:30:00,71.67,71.7,71.35,71.36,439179.0,65.676,65.7035,65.3828,65.392,439179.0
2021-08-05 09:30:00,71.76,72.17,71.76,72.14,243284.0,65.7585,66.1342,65.7585,66.1067,243284.0
2021-08-05 10:00:00,72.13,72.18,71.49,71.5,202969.0,66.0976,66.1434,65.5111,65.5203,202969.0
2021-08-05 10:30:00,71.49,71.87,71.28,71.79,303675.0,65.5111,65.8593,65.3187,65.786,303675.0
2021-08-05 11:00:00,71.79,72.05,71.68,72.02,122602.0,65.786,66.0243,65.6852,65.9968,122602.0
2021-08-05 11:30:00,72.01,72.04,71.57,71.64,181384.0,65.9876,66.0151,65.5844,65.6485,181384.0
2021-08-05 12:00:00,71.64,71.79,71.56,71.71,83024.0,65.6485,65.786,65.5752,65.7127,83024.0
2021-08-05 12:30:00,71.72,71.73,71.47,71.61,71466.0,65.7219,65.731,65.4928,65.6211,71466.0
2021-08-05 13:00:00,71.6,71.79,71.6,71.73,56978.0,65.6119,65.786,65.6119,65.731,56978.0
2021-08-05 13:30:00,71.73,71.84,71.67,71.84,62254.0,65.731,65.8318,65.676,65.8318,62254.0
2021-08-05 14:00:00,71.84,71.86,71.69,71.71,71565.0,65.8318,65.8501,65.6944,65.7127,71565.0
2021-08-05 14:30:00,71.72,71.79,71.7,71.77,86110.0,65.7219,65.786,65.7035,65.7677,86110.0
2021-08-05 15:00:00,71.77,71.95,71.73,71.81,470415.0,65.7677,65.9326,65.731,65.8043,470415.0
2021-08-05 15:30:00,71.81,71.96,71.79,71.89,354303.0,65.8043,65.9418,65.786,65.8776,354303.0
2021-08-06 09:30:00,72.24,72.65,72.14,72.21,137481.0,66.1984,66.5741,66.1067,66.1709,137481.0
2021-08-06 10:00:00,72.26,72.62,72.21,72.59,81033.0,66.2167,66.5466,66.1709,66.5191,81033.0
2021-08-06 10:30:00,72.6,72.66,72.33,72.48,84134.0,66.5283,66.5832,66.2808,66.4183,84134.0
2021-08-06 11:00:00,72.52,72.61,72.32,72.47,57291.0,66.455,66.5374,66.2717,66.4091,57291.0
2021-08-06 11:30:00,72.47,72.47,72.28,72.3,65545.0,66.4091,66.4091,66.235,66.2534,65545.0
2021-08-06 12:00:00,72.3,72.35,72.18,72.2,61718.0,66.2534,66.2992,66.1434,66.1617,61718.0
2021-08-06 12:30:00,72.19,72.36,72.14,72.28,66723.0,66.1526,66.3083,66.1067,66.235,66723.0
2021-08-06 13:00:00,72.29,72.29,72.16,72.24,75692.0,66.2442,66.2442,66.1251,66.1984,75692.0
2021-08-06 13:30:00,72.24,72.26,72.07,72.14,68495.0,66.1984,66.2167,66.0426,66.1067,68495.0
2021-08-06 14:00:00,72.14,72.25,72.05,72.17,76881.0,66.1067,66.2075,66.0243,66.1342,76881.0
2021-08-06 14:30:00,72.16,72.16,71.96,71.97,70102.0,66.1251,66.1251,65.9418,65.9509,70102.0
2021-08-06 15:00:00,71.96,72.06,71.9,72.04,98126.0,65.9418,66.0334,65.8868,66.0151,98126.0
2021-08-06 15:30:00,72.04,72.11,71.9,72.08,333561.0,66.0151,66.0792,65.8868,66.0518,333561.0
2021-08-09 09:30:00,71.74,72.0,71.27,71.86,161324.0,65.7402,65.9784,65.3095,65.8501,161324.0
2021-08-09 10:00:00,71.81,71.98,71.47,71.65,155849.0,65.8043,65.9601,65.4928,65.6577,155849.0
2021-08-09 10:30:00,71.61,71.81,71.48,71.65,159094.0,65.6211,65.8043,65.5019,65.6577,159094.0
2021-08-09 11:00:00,71.63,71.84,71.55,71.69,174560.0,65.6394,65.8318,65.5661,65.6944,174560.0
2021-08-09 11:30:00,71.69,71.93,71.68,71.92,70887.0,65.6944,65.9143,65.6852,65.9051,70887.0
2021-08-09 12:00:00,71.91,71.94,71.83,71.87,97709.0,65.896,65.9235,65.8227,65.8593,97709.0
2021-08-09 12:30:00,71.87,71.94,71.78,71.88,77041.0,65.8593,65.9235,65.7768,65.8685,77041.0
2021-08-09 13:00:00,71.89,71.95,71.82,71.86,131473.0,65.8776,65.9326,65.8135,65.8501,131473.0
2021-08-09 13:30:00,71.85,71.89,71.74,71.77,107080.0,65.841,65.8776,65.7402,65.7677,107080.0
2021-08-09 14:00:00,71.77,71.93,71.76,71.92,51565.0,65.7677,65.9143,65.7585,65.9051,51565.0
2021-08-09 14:30:00,71.92,71.98,71.88,71.9,93162.0,65.9051,65.9601,65.8685,65.8868,93162.0
2021-08-09 15:00:00,71.9,71.98,71.83,71.91,122715.0,65.8868,65.9601,65.8227,65.896,122715.0
2021-08-09 15:30:00,71.92,72.01,71.7,71.73,318163.0,65.9051,65.9876,65.7035,65.731,318163.0
2021-08-10 09:30:00,71.83,72.05,71.65,71.94,162069.0,65.8227,66.0243,65.6577,65.9235,162069.0
2021-08-10 10:00:00,71.92,72.5,71.89,72.45,111552.0,65.9051,66.4366,65.8776,66.3908,111552.0
2021-08-10 10:30:00,72.46,72.53,72.24,72.36,94465.0,66.4,66.4641,66.1984,66.3083,94465.0
2021-08-10 11:00:00,72.36,72.63,72.34,72.63,73000.0,66.3083,66.5558,66.29,66.5558,73000.0
2021-08-10 11:30:00,72.65,72.65,72.48,72.6,104000.0,66.5741,66.5741,66.4183,66.5283,104000.0
2021-08-10 12:00:00,72.61,72.61,72.31,72.41,85878.0,66.5374,66.5374,66.2625,66.3542,85878.0
2021-08-10 12:30:00,72.41,72.49,72.32,72.41,93926.0,66.3542,66.4275,66.2717,66.3542,93926.0
2021-08-10 13:00:00,72.41,72.54,72.36,72.54,105091.0,66.3542,66.4733,66.3083,66.4733,105091.0
2021-08-10 13:30:00,72.54,72.57,72.36,72.4,70607.0,66.4733,66.5008,66.3083,66.345,70607.0
2021-08-10 14:00:00,72.39,72.42,72.21,72.31,114463.0,66.3358,66.3633,66.1709,66.2625,114463.0
2021-08-10 14:30:00,72.31,72.37,72.3,72.3,68590.0,66.2625,66.3175,66.2534,66.2534,68590.0
2021-08-10 15:00:00,72.3,72.38,72.23,72.37,81988.0,66.2534,66.3267,66.1892,66.3175,81988.0
2021-08-10 15:30:00,72.37,72.37,72.2,72.34,294733.0,66.3175,66.3175,66.1617,66.29,294733.0
2021-08-11 09:30:00,72.55,72.86,72.24,72.7,140104.0,66.4824,66.7665,66.1984,66.6199,140104.0
2021-08-11 10:00:00,72.7,72.87,72.43,72.62,117845.0,66.6199,66.7757,66.3725,66.5466,117845.0
2021-08-11 10:30:00,72.64,72.97,72.5,72.87,156035.0,66.5649,66.8673,66.4366,66.7757,156035.0
2021-08-11 11:00:00,72.85,72.99,72.71,72.71,94523.0,66.7574,66.8856,66.6291,66.6291,94523.0
2021-08-11 11:30:00,72.7,72.71,72.46,72.54,70376.0,66.6199,66.6291,66.4,66.4733,70376.0
2021-08-11 12:00:00,72.52,72.66,72.52,72.57,45485.0,66.455,66.5832,66.455,66.5008,45485.0
2021-08-11 12:30:00,72.56,72.6,72.44,72.48,54451.0,66.4916,66.5283,66.3816,66.4183,54451.0
2021-08-11 13:00:00,72.47,72.54,72.38,72.45,85325.0,66.4091,66.4733,66.3267,66.3908,85325.0
2021-08-11 13:30:00,72.45,72.89,72.44,72.84,55847.0,66.3908,66.794,66.3816,66.7482,55847.0
2021-08-11 14:00:00,72.83,72.89,72.77,72.78,57473.0,66.739,66.794,66.684,66.6932,57473.0
2021-08-11 14:30:00,72.77,72.87,72.74,72.87,52998.0,66.684,66.7757,66.6566,66.7757,52998.0
2021-08-11 15:00:00,72.86,73.0,72.86,72.98,68832.0,66.7665,66.8948,66.7665,66.8765,68832.0
2021-08-11 15:30:00,72.98,73.0,72.81,72.98,303041.0,66.8765,66.8948,66.7207,66.8765,303041.0
2021-08-12 09:30:00,73.0,73.22,72.63,72.98,151097.0,66.8948,67.0964,66.5558,66.8765,151097.0
2021-08-12 10:00:00,72.99,73.06,72.59,72.83,86138.0,66.8856,66.9498,66.5191,66.739,86138.0
2021-08-12 10:30:00,72.84,72.85,72.63,72.78,81484.0,66.7482,66.7574,66.5558,66.6932,81484.0
2021-08-12 11:00:00,72.78,72.82,72.6,72.71,67367.0,66.6932,66.7299,66.5283,66.6291,67367.0
2021-08-12 11:30:00,72.68,72.72,72.5,72.59,116329.0,66.6016,66.6382,66.4366,66.5191,116329.0
2021-08-12 12:00:00,72.59,72.83,72.58,72.83,84142.0,66.5191,66.739,66.5099,66.739,84142.0
2021-08-12 12:30:00,72.83,72.97,72.82,72.97,43920.0,66.739,66.8673,66.7299,66.8673,43920.0
2021-08-12 13:00:00,72.98,72.98,72.85,72.87,49930.0,66.8765,66.8765,66.7574,66.7757,49930.0
2021-08-12 13:30:00,72.88,72.9,72.84,72.88,43055.0,66.7848,66.8032,66.7482,66.7848,43055.0
2021-08-12 14:00:00,72.88,72.94,72.85,72.9,47250.0,66.7848,66.8398,66.7574,66.8032,47250.0
2021-08-12 14:30:00,72.89,72.92,72.84,72.89,56172.0,66.794,66.8215,66.7482,66.794,56172.0
2021-08-12 15:00:00,72.89,73.0,72.88,72.94,67888.0,66.794,66.8948,66.7848,66.8398,67888.0
2021-08-12 15:30:00,72.94,73.07,72.93,73.0,231016.0,66.8398,66.959,66.8307,66.8948,231016.0
2021-08-13 09:30:00,73.0,73.15,72.8,72.94,110015.0,66.8948,67.0323,66.7115,66.8398,110015.0
2021-08-13 10:00:00,72.92,72.96,72.7,72.78,91980.0,66.8215,66.8582,66.6199,66.6932,91980.0
2021-08-13 10:30:00,72.8,72.97,72.72,72.87,110421.0,66.7115,66.8673,66.6382,66.7757,110421.0
2021-08-13 11:00:00,72.87,73.0,72.82,72.87,76772.0,66.7757,66.8948,66.7299,66.7757,76772.0
2021-08-13 11:30:00,72.88,73.02,72.86,72.92,68264.0,66.7848,66.9131,66.7665,66.8215,68264.0
2021-08-13 12:00:00,72.93,72.98,72.87,72.93,64501.0,66.8307,66.8765,66.7757,66.8307,64501.0
2021-08-13 12:30:00,72.94,72.99,72.78,72.78,64240.0,66.8398,66.8856,66.6932,66.6932,64240.0
2021-08-13 13:00:00,72.79,72.81,72.65,72.75,65226.0,66.7024,66.7207,66.5741,66.6657,65226.0
2021-08-13 13:30:00,72.75,72.85,72.71,72.84,58028.0,66.6657,66.7574,66.6291,66.7482,58028.0
2021-08-13 14:00:00,72.85,72.85,72.76,72.82,63969.0,66.7574,66.7574,66.6749,66.7299,63969.0
2021-08-13 14:30:00,72.82,72.83,72.62,72.63,63779.0,66.7299,66.739,66.5466,66.5558,63779.0
2021-08-13 15:00:00,72.63,72.75,72.63,72.73,76549.0,66.5558,66.6657,66.5558,66.6474,76549.0
2021-08-13 15:30:00,72.72,72.84,72.68,72.83,275068.0,66.6382,66.7482,66.6016,66.739,275068.0
2021-08-16 09:30:00,72.76,73.06,72.36,73.01,160712.0,66.6749,66.9498,66.3083,66.904,160712.0
2021-08-16 10:00:00,73.01,73.65,72.85,73.54,167639.0,66.904,67.4904,66.7574,67.3896,167639.0
2021-08-16 10:30:00,73.53,73.68,73.32,73.4,157578.0,67.3805,67.5179,67.188,67.2614,157578.0
2021-08-16 11:00:00,73.4,73.43,73.23,73.34,107975.0,67.2614,67.2888,67.1056,67.2064,107975.0
2021-08-16 11:30:00,73.34,73.53,73.32,73.44,90400.0,67.2064,67.3805,67.188,67.298,90400.0
2021-08-16 12:00:00,73.44,73.44,73.3,73.34,62364.0,67.298,67.298,67.1697,67.2064,62364.0
2021-08-16 12:30:00,73.33,73.51,73.29,73.51,48704.0,67.1972,67.3622,67.1606,67.3622,48704.0
2021-08-16 13:00:00,73.51,73.57,73.45,73.51,47639.0,67.3622,67.4171,67.3072,67.3622,47639.0
2021-08-16 13:30:00,73.52,73.53,73.29,73.34,47825.0,67.3713,67.3805,67.1606,67.2064,47825.0
2021-08-16 14:00:00,73.34,73.35,73.17,73.19,72146.0,67.2064,67.2155,67.0506,67.0689,72146.0
2021-08-16 14:30:00,73.19,73.44,73.18,73.36,96617.0,67.0689,67.298,67.0598,67.2247,96617.0
2021-08-16 15:00:00,73.36,73.4,73.28,73.29,82666.0,67.2247,67.2614,67.1514,67.1606,82666.0
2021-08-16 15:30:00,73.3,73.53,73.26,73.51,261523.0,67.1697,67.3805,67.1331,67.3622,261523.0
2021-08-17 09:30:00,72.94,73.07,72.53,72.64,153957.0,66.8398,66.959,66.4641,66.5649,153957.0
2021-08-17 10:00:00,72.63,72.78,72.36,72.62,103146.0,66.5558,66.6932,66.3083,66.5466,103146.0
2021-08-17 10:30:00,72.63,72.65,72.31,72.51,147647.0,66.5558,66.5741,66.2625,66.4458,147647.0
2021-08-17 11:00:00,72.49,72.53,72.31,72.41,139006.0,66.4275,66.4641,66.2625,66.3542,139006.0
2021-08-17 11:30:00,72.41,72.5,72.29,72.44,71580.0,66.3542,66.4366,66.2442,66.3816,71580.0
2021-08-17 12:00:00,72.44,72.51,72.32,72.48,77488.0,66.3816,66.4458,66.2717,66.4183,77488.0
2021-08-17 12:30:00,72.47,72.47,71.97,72.04,111098.0,66.4091,66.4091,65.9509,66.0151,111098.0
2021-08-17 13:00:00,72.02,72.32,71.99,72.32,70803.0,65.9968,66.2717,65.9693,66.2717,70803.0
2021-08-17 13:30:00,72.31,72.42,72.17,72.41,76350.0,66.2625,66.3633,66.1342,66.3542,76350.0
2021-08-17 14:00:00,72.42,72.6,72.42,72.47,72414.0,66.3633,66.5283,66.3633,66.4091,72414.0
2021-08-17 14:30:00,72.46,72.67,72.4,72.64,83003.0,66.4,66.5924,66.345,66.5649,83003.0
2021-08-17 15:00:00,72.65,72.82,72.64,72.81,122981.0,66.5741,66.7299,66.5649,66.7207,122981.0
2021-08-17 15:30:00,72.81,73.05,72.73,73.01,493960.0,66.7207,66.9406,66.6474,66.904,493960.0
2021-08-18 09:30:00,72.69,73.06,72.55,73.04,151805.0,66.6107,66.9498,66.4824,66.9315,151805.0
2021-08-18 10:00:00,73.06,73.36,73.02,73.16,110094.0,66.9498,67.2247,66.9131,67.0414,110094.0
2021-08-18 10:30:00,73.2,73.41,73.03,73.05,82749.0,67.0781,67.2705,66.9223,66.9406,82749.0
2021-08-18 11:00:00,73.03,73.06,72.92,72.99,123212.0,66.9223,66.9498,66.8215,66.8856,123212.0
2021-08-18 11:30:00,72.99,73.07,72.89,72.89,61732.0,66.8856,66.959,66.794,66.794,61732.0
2021-08-18 12:00:00,72.9,73.0,72.74,72.74,51024.0,66.8032,66.8948,66.6566,66.6566,51024.0
2021-08-18 12:30:00,72.74,72.84,72.7,72.82,35777.0,66.6566,66.7482,66.6199,66.7299,35777.0
2021-08-18 13:00:00,72.82,72.93,72.75,72.87,144617.0,66.7299,66.8307,66.6657,66.7757,144617.0
2021-08-18 13:30:00,72.88,73.03,72.87,72.95,86274.0,66.7848,66.9223,66.7757,66.849,86274.0
2021-08-18 14:00:00,72.95,73.07,72.63,73.0,224285.0,66.849,66.959,66.5558,66.8948,224285.0
2021-08-18 14:30:00,73.0,73.0,72.81,72.96,160332.0,66.8948,66.8948,66.7207,66.8582,160332.0
2021-08-18 15:00:00,72.95,72.97,72.73,72.75,162758.0,66.849,66.8673,66.6474,66.6657,162758.0
2021-08-18 15:30:00,72.74,72.88,72.41,72.45,378894.0,66.6566,66.7848,66.3542,66.3908,378894.0
2021-08-19 09:30:00,71.69,72.69,71.63,72.62,128391.0,65.6944,66.6107,65.6394,66.5466,128391.0
2021-08-19 10:00:00,72.56,72.89,72.49,72.71,127193.0,66.4916,66.794,66.4275,66.6291,127193.0
2021-08-19 10:30:00,72.7,72.71,72.28,72.68,91172.0,66.6199,66.6291,66.235,66.6016,91172.0
2021-08-19 11:00:00,72.68,72.69,72.41,72.42,157713.0,66.6016,66.6107,66.3542,66.3633,157713.0
2021-08-19 11:30:00,72.45,73.17,72.43,73.08,131996.0,66.3908,67.0506,66.3725,66.9681,131996.0
2021-08-19 12:00:00,73.09,73.2,72.85,73.04,274247.0,66.9773,67.0781,66.7574,66.9315,274247.0
2021-08-19 12:30:00,73.05,73.2,72.92,73.17,220355.0,66.9406,67.0781,66.8215,67.0506,220355.0
2021-08-19 13:00:00,73.15,73.2,72.85,72.9,109971.0,67.0323,67.0781,66.7574,66.8032,109971.0
2021-08-19 13:30:00,72.91,73.07,72.82,72.82,107543.0,66.8123,66.959,66.7299,66.7299,107543.0
2021-08-19 14:00:00,72.81,73.33,72.76,73.12,779737.0,66.7207,67.1972,66.6749,67.0048,779737.0
2021-08-19 14:30:00,73.11,73.23,72.89,73.19,184116.0,66.9956,67.1056,66.794,67.0689,184116.0
2021-08-19 15:00:00,73.19,73.45,73.16,73.41,124193.0,67.0689,67.3072,67.0414,67.2705,124193.0
2021-08-19 15:30:00,73.4,73.45,72.95,73.04,480957.0,67.2614,67.3072,66.849,66.9315,480957.0
2021-08-20 09:30:00,73.15,73.45,72.99,73.19,226319.0,67.0323,67.3072,66.8856,67.0689,226319.0
2021-08-20 10:00:00,73.17,73.3,72.78,73.13,122086.0,67.0506,67.1697,66.6932,67.0139,122086.0
2021-08-20 10:30:00,73.13,73.33,73.01,73.01,134107.0,67.0139,67.1972,66.904,66.904,134107.0
2021-08-20 11:00:00,72.99,73.21,72.97,73.07,100924.0,66.8856,67.0872,66.8673,66.959,100924.0
2021-08-20 11:30:00,73.07,73.36,73.06,73.33,99589.0,66.959,67.2247,66.9498,67.1972,99589.0
2021-08-20 12:00:00,73.32,73.44,73.22,73.44,78113.0,67.188,67.298,67.0964,67.298,78113.0
2021-08-20 12:30:00,73.44,73.48,73.33,73.38,77867.0,67.298,67.3347,67.1972,67.243,77867.0
2021-08-20 13:00:00,73.39,73.48,73.35,73.41,64218.0,67.2522,67.3347,67.2155,67.2705,64218.0
2021-08-20 13:30:00,73.41,73.42,73.3,73.36,70214.0,67.2705,67.2797,67.1697,67.2247,70214.0
2021-08-20 14:00:00,73.36,73.44,73.22,73.28,89185.0,67.2247,67.298,67.0964,67.1514,89185.0
2021-08-20 14:30:00,73.28,73.33,73.19,73.27,88724.0,67.1514,67.1972,67.0689,67.1422,88724.0
2021-08-20 15:00:00,73.27,73.45,73.25,73.45,89858.0,67.1422,67.3072,67.1239,67.3072,89858.0
2021-08-20 15:30:00,73.45,73.56,73.39,73.41,347536.0,67.3072,67.408,67.2522,67.2705,347536.0
2021-08-23 09:30:00,73.75,73.92,73.38,73.43,136424.0,67.5821,67.7379,67.243,67.2888,136424.0
2021-08-23 10:00:00,73.44,73.73,73.34,73.65,235282.0,67.298,67.5638,67.2064,67.4904,235282.0
2021-08-23 10:30:00,73.65,73.84,73.57,73.69,136651.0,67.4904,67.6646,67.4171,67.5271,136651.0
2021-08-23 11:00:00,73.65,73.9,73.65,73.78,152592.0,67.4904,67.7195,67.4904,67.6096,152592.0
2021-08-23 11:30:00,73.77,73.87,73.75,73.86,106365.0,67.6004,67.692,67.5821,67.6829,106365.0
2021-08-23 12:00:00,73.88,74.19,73.87,74.18,140240.0,67.7012,67.9853,67.692,67.9761,140240.0
2021-08-23 12:30:00,74.18,74.24,74.01,74.15,68389.0,67.9761,68.0311,67.8203,67.9486,68389.0
2021-08-23 13:00:00,74.15,74.21,74.07,74.16,87780.0,67.9486,68.0036,67.8753,67.9578,87780.0
2021-08-23 13:30:00,74.16,74.19,74.08,74.17,107346.0,67.9578,67.9853,67.8845,67.967,107346.0
2021-08-23 14:00:00,74.16,74.33,74.14,74.3,117706.0,67.9578,68.1136,67.9395,68.0861,117706.0
2021-08-23 14:30:00,74.3,74.31,74.17,74.21,66230.0,68.0861,68.0952,67.967,68.0036,66230.0
2021-08-23 15:00:00,74.2,74.32,74.18,74.23,109626.0,67.9944,68.1044,67.9761,68.0219,109626.0
2021-08-23 15:30:00,74.23,74.25,74.14,74.16,444807.0,68.0219,68.0403,67.9395,67.9578,444807.0
2021-08-24 09:30:00,74.04,74.6,74.04,74.6,104375.0,67.8478,68.361,67.8478,68.361,104375.0
2021-08-24 10:00:00,74.61,74.66,74.23,74.47,83847.0,68.3702,68.416,68.0219,68.2419,83847.0
2021-08-24 10:30:00,74.46,74.55,74.31,74.54,60083.0,68.2327,68.3152,68.0952,68.306,60083.0
2021-08-24 11:00:00,74.55,74.66,74.45,74.65,59298.0,68.3152,68.416,68.2235,68.4068,59298.0
2021-08-24 11:30:00,74.64,74.72,74.57,74.64,60456.0,68.3977,68.471,68.3335,68.3977,60456.0
2021-08-24 12:00:00,74.62,74.62,74.5,74.56,52521.0,68.3793,68.3793,68.2694,68.3243,52521.0
2021-08-24 12:30:00,74.55,74.78,74.54,74.73,79811.0,68.3152,68.5259,68.306,68.4801,79811.0
2021-08-24 13:00:00,74.73,74.93,74.72,74.75,97818.0,68.4801,68.6634,68.471,68.4985,97818.0
2021-08-24 13:30:00,74.75,74.89,74.75,74.84,56747.0,68.4985,68.6267,68.4985,68.5809,56747.0
2021-08-24 14:00:00,74.84,74.88,74.74,74.76,83058.0,68.5809,68.6176,68.4893,68.5076,83058.0
2021-08-24 14:30:00,74.76,74.83,74.73,74.77,43102.0,68.5076,68.5718,68.4801,68.5168,43102.0
2021-08-24 15:00:00,74.77,74.79,74.67,74.73,65989.0,68.5168,68.5351,68.4251,68.4801,65989.0
2021-08-24 15:30:00,74.73,74.76,74.6,74.62,235553.0,68.4801,68.5076,68.361,68.3793,235553.0
2021-08-25 09:30:00,74.82,75.09,74.68,75.09,123184.0,68.5626,68.81,68.4343,68.81,123184.0
2021-08-25 10:00:00,75.11,75.44,75.1,75.42,67844.0,68.8283,69.1307,68.8192,69.1124,67844.0
2021-08-25 10:30:00,75.4,75.67,75.31,75.52,69470.0,69.0941,69.3415,69.0116,69.2041,69470.0
2021-08-25 11:00:00,75.51,75.52,75.33,75.47,42006.0,69.1949,69.2041,69.0299,69.1582,42006.0
2021-08-25 11:30:00,75.47,75.62,75.35,75.6,51288.0,69.1582,69.2957,69.0483,69.2774,51288.0
2021-08-25 12:00:00,75.59,75.68,75.58,75.58,47977.0,69.2682,69.3507,69.259,69.259,47977.0
2021-08-25 12:30:00,75.58,75.59,75.46,75.47,56998.0,69.259,69.2682,69.1491,69.1582,56998.0
2021-08-25 13:00:00,75.48,75.6,75.46,75.5,51433.0,69.1674,69.2774,69.1491,69.1857,51433.0
2021-08-25 13:30:00,75.5,75.51,75.35,75.38,58993.0,69.1857,69.1949,69.0483,69.0758,58993.0
2021-08-25 14:00:00,75.38,75.42,75.26,75.37,125492.0,69.0758,69.1124,68.9658,69.0666,125492.0
2021-08-25 14:30:00,75.36,75.38,75.2,75.24,133308.0,69.0574,69.0758,68.9108,68.9475,133308.0
2021-08-25 15:00:00,75.23,75.24,75.07,75.09,84674.0,68.9383,68.9475,68.7917,68.81,84674.0
2021-08-25 15:30:00,75.09,75.25,75.09,75.12,345733.0,68.81,68.9566,68.81,68.8375,345733.0
2021-08-26 09:30:00,75.02,75.28,74.93,75.23,117026.0,68.7459,68.9841,68.6634,68.9383,117026.0
2021-08-26 10:00:00,75.24,75.27,74.74,74.89,85510.0,68.9475,68.975,68.4893,68.6267,85510.0
2021-08-26 10:30:00,74.93,74.94,74.61,74.8,66597.0,68.6634,68.6726,68.3702,68.5443,66597.0
2021-08-26 11:00:00,74.78,75.01,74.7,74.82,75902.0,68.5259,68.7367,68.4526,68.5626,75902.0
2021-08-26 11:30:00,74.82,74.94,74.8,74.86,71671.0,68.5626,68.6726,68.5443,68.5993,71671.0
2021-08-26 12:00:00,74.86,75.06,74.86,74.93,67230.0,68.5993,68.7825,68.5993,68.6634,67230.0
2021-08-26 12:30:00,74.93,75.01,74.88,74.95,53043.0,68.6634,68.7367,68.6176,68.6817,53043.0
2021-08-26 13:00:00,74.97,75.09,74.96,75.01,58072.0,68.7001,68.81,68.6909,68.7367,58072.0
2021-08-26 13:30:00,75.01,75.13,75.0,75.01,73997.0,68.7367,68.8467,68.7275,68.7367,73997.0
2021-08-26 14:00:00,75.01,75.01,74.77,74.85,65468.0,68.7367,68.7367,68.5168,68.5901,65468.0
2021-08-26 14:30:00,74.85,74.86,74.67,74.7,78140.0,68.5901,68.5993,68.4251,68.4526,78140.0
2021-08-26 15:00:00,74.7,74.88,74.66,74.81,113068.0,68.4526,68.6176,68.416,68.5534,113068.0
2021-08-26 15:30:00,74.81,74.88,74.73,74.78,295517.0,68.5534,68.6176,68.4801,68.5259,295517.0
2021-08-27 09:30:00,75.18,75.53,75.13,75.41,86858.0,68.8925,69.2132,68.8467,69.1033,86858.0
2021-08-27 10:00:00,75.38,75.64,75.24,75.47,79025.0,69.0758,69.314,68.9475,69.1582,79025.0
2021-08-27 10:30:00,75.46,75.47,75.18,75.19,84793.0,69.1491,69.1582,68.8925,68.9017,84793.0
2021-08-27 11:00:00,75.19,75.29,75.15,75.16,90195.0,68.9017,68.9933,68.865,68.8742,90195.0
2021-08-27 11:30:00,75.17,75.22,75.02,75.07,78253.0,68.8833,68.9291,68.7459,68.7917,78253.0
2021-08-27 12:00:00,75.08,75.1,74.93,75.02,90790.0,68.8009,68.8192,68.6634,68.7459,90790.0
2021-08-27 12:30:00,75.02,75.08,74.97,75.08,61435.0,68.7459,68.8009,68.7001,68.8009,61435.0
2021-08-27 13:00:00,75.08,75.13,74.87,74.88,104007.0,68.8009,68.8467,68.6084,68.6176,104007.0
2021-08-27 13:30:00,74.88,74.9,74.78,74.82,128534.0,68.6176,68.6359,68.5259,68.5626,128534.0
2021-08-27 14:00:00,74.82,74.83,74.73,74.82,144246.0,68.5626,68.5718,68.4801,68.5626,144246.0
2021-08-27 14:30:00,74.81,74.89,74.8,74.8,83469.0,68.5534,68.6267,68.5443,68.5443,83469.0
2021-08-27 15:00:00,74.81,74.91,74.66,74.67,175537.0,68.5534,68.6451,68.416,68.4251,175537.0
2021-08-27 15:30:00,74.66,74.85,74.59,74.72,613992.0,68.416,68.5901,68.3518,68.471,613992.0
2021-08-30 09:30:00,74.94,75.07,74.68,75.03,112318.0,68.6726,68.7917,68.4343,68.755,112318.0
2021-08-30 10:00:00,75.04,75.15,74.88,75.14,58730.0,68.7642,68.865,68.6176,68.8558,58730.0
2021-08-30 10:30:00,75.13,75.24,75.06,75.19,67534.0,68.8467,68.9475,68.7825,68.9017,67534.0
2021-08-30 11:00:00,75.21,75.33,75.08,75.12,90106.0,68.92,69.0299,68.8009,68.8375,90106.0
2021-08-30 11:30:00,75.12,75.28,75.12,75.23,42699.0,68.8375,68.9841,68.8375,68.9383,42699.0
2021-08-30 12:00:00,75.22,75.24,75.12,75.22,59019.0,68.9291,68.9475,68.8375,68.9291,59019.0
2021-08-30 12:30:00,75.22,75.29,75.2,75.28,45277.0,68.9291,68.9933,68.9108,68.9841,45277.0
2021-08-30 13:00:00,75.28,75.31,75.21,75.25,47176.0,68.9841,69.0116,68.92,68.9566,47176.0
2021-08-30 13:30:00,75.25,75.37,75.18,75.36,51890.0,68.9566,69.0666,68.8925,69.0574,51890.0
2021-08-30 14:00:00,75.35,75.35,75.22,75.22,37590.0,69.0483,69.0483,68.9291,68.9291,37590.0
2021-08-30 14:30:00,75.22,75.27,75.16,75.24,53173.0,68.9291,68.975,68.8742,68.9475,53173.0
2021-08-30 15:00:00,75.23,75.28,75.18,75.19,79134.0,68.9383,68.9841,68.8925,68.9017,79134.0
2021-08-30 15:30:00,75.18,75.19,74.72,74.96,853607.0,68.8925,68.9017,68.471,68.6909,853607.0
2021-08-31 09:30:00,74.77,75.11,74.43,74.78,340040.0,68.5168,68.8283,68.2052,68.5259,340040.0
2021-08-31 10:00:00,74.85,74.92,74.57,74.79,319166.0,68.5901,68.6542,68.3335,68.5351,319166.0
2021-08-31 10:30:00,74.78,75.3,74.77,75.2,124853.0,68.5259,69.0025,68.5168,68.9108,124853.0
2021-08-31 11:00:00,75.19,75.23,75.03,75.19,80800.0,68.9017,68.9383,68.755,68.9017,80800.0
2021-08-31 11:30:00,75.18,75.3,75.16,75.26,74281.0,68.8925,69.0025,68.8742,68.9658,74281.0
2021-08-31 12:00:00,75.25,75.25,75.09,75.18,75598.0,68.9566,68.9566,68.81,68.8925,75598.0
2021-08-31 12:30:00,75.18,75.18,75.04,75.09,56812.0,68.8925,68.8925,68.7642,68.81,56812.0
2021-08-31 13:00:00,75.09,75.12,74.97,75.0,50745.0,68.81,68.8375,68.7001,68.7275,50745.0
2021-08-31 13:30:00,75.0,75.03,74.95,75.0,79644.0,68.7275,68.755,68.6817,68.7275,79644.0
2021-08-31 14:00:00,75.0,75.07,74.92,74.94,154865.0,68.7275,68.7917,68.6542,68.6726,154865.0
2021-08-31 14:30:00,74.95,75.02,74.89,75.02,74276.0,68.6817,68.7459,68.6267,68.7459,74276.0
2021-08-31 15:00:00,75.02,75.03,74.79,74.82,146397.0,68.7459,68.755,68.5351,68.5626,146397.0
2021-08-31 15:30:00,74.81,74.93,74.73,74.81,576033.0,68.5534,68.6634,68.4801,68.5534,576033.0
2021-09-01 09:30:00,74.78,74.95,74.11,74.16,197026.0,68.5259,68.6817,67.912,67.9578,197026.0
2021-09-01 10:00:00,74.16,74.38,74.05,74.09,119294.0,67.9578,68.1594,67.857,67.8936,119294.0
2021-09-01 10:30:00,74.1,74.47,74.1,74.39,85669.0,67.9028,68.2419,67.9028,68.1686,85669.0
2021-09-01 11:00:00,74.39,74.46,74.16,74.23,114185.0,68.1686,68.2327,67.9578,68.0219,114185.0
2021-09-01 11:30:00,74.23,74.29,74.12,74.14,78000.0,68.0219,68.0769,67.9211,67.9395,78000.0
2021-09-01 12:00:00,74.13,74.17,74.04,74.05,113569.0,67.9303,67.967,67.8478,67.857,113569.0
2021-09-01 12:30:00,74.06,74.29,74.05,74.25,142780.0,67.8662,68.0769,67.857,68.0403,142780.0
2021-09-01 13:00:00,74.24,74.31,74.16,74.29,84346.0,68.0311,68.0952,67.9578,68.0769,84346.0
2021-09-01 13:30:00,74.29,74.46,74.28,74.44,166968.0,68.0769,68.2327,68.0678,68.2144,166968.0
2021-09-01 14:00:00,74.45,74.56,74.42,74.49,121062.0,68.2235,68.3243,68.196,68.2602,121062.0
2021-09-01 14:30:00,74.5,74.61,74.43,74.47,109781.0,68.2694,68.3702,68.2052,68.2419,109781.0
2021-09-01 15:00:00,74.46,74.57,74.43,74.51,138073.0,68.2327,68.3335,68.2052,68.2785,138073.0
2021-09-01 15:30:00,74.5,74.55,74.21,74.33,490850.0,68.2694,68.3152,68.0036,68.1136,490850.0
2021-09-02 09:30:00,74.69,74.86,74.54,74.72,200617.0,68.4435,68.5993,68.306,68.471,200617.0
2021-09-02 10:00:00,74.72,74.98,74.52,74.96,141228.0,68.471,68.7092,68.2877,68.6909,141228.0
2021-09-02 10:30:00,74.97,75.04,74.84,74.9,86348.0,68.7001,68.7642,68.5809,68.6359,86348.0
2021-09-02 11:00:00,74.89,75.0,74.83,74.87,76184.0,68.6267,68.7275,68.5718,68.6084,76184.0
2021-09-02 11:30:00,74.87,74.96,74.82,74.92,78592.0,68.6084,68.6909,68.5626,68.6542,78592.0
2021-09-02 12:00:00,74.92,74.98,74.88,74.93,71090.0,68.6542,68.7092,68.6176,68.6634,71090.0
2021-09-02 12:30:00,74.94,74.96,74.8,74.86,87721.0,68.6726,68.6909,68.5443,68.5993,87721.0
2021-09-02 13:00:00,74.86,74.88,74.7,74.73,74481.0,68.5993,68.6176,68.4526,68.4801,74481.0
2021-09-02 13:30:00,74.73,74.84,74.72,74.75,98778.0,68.4801,68.5809,68.471,68.4985,98778.0
2021-09-02 14:00:00,74.75,74.77,74.63,74.68,111605.0,68.4985,68.5168,68.3885,68.4343,111605.0
2021-09-02 14:30:00,74.67,74.74,74.57,74.73,146877.0,68.4251,68.4893,68.3335,68.4801,146877.0
2021-09-02 15:00:00,74.74,74.78,74.63,74.76,162383.0,68.4893,68.5259,68.3885,68.5076,162383.0
2021-09-02 15:30:00,74.77,75.12,74.72,75.12,541120.0,68.5168,68.8375,68.471,68.8375,541120.0
2021-09-03 09:30:00,75.02,75.05,74.58,74.59,164941.0,68.7459,68.7734,68.3427,68.3518,164941.0
2021-09-03 10:00:00,74.59,75.01,74.47,74.88,165292.0,68.3518,68.7367,68.2419,68.6176,165292.0
2021-09-03 10:30:00,74.86,74.99,74.8,74.9,104591.0,68.5993,68.7184,68.5443,68.6359,104591.0
2021-09-03 11:00:00,74.9,75.08,74.9,74.99,98546.0,68.6359,68.8009,68.6359,68.7184,98546.0
2021-09-03 11:30:00,75.01,75.13,74.91,74.96,98869.0,68.7367,68.8467,68.6451,68.6909,98869.0
2021-09-03 12:00:00,74.95,75.06,74.9,75.02,169784.0,68.6817,68.7825,68.6359,68.7459,169784.0
2021-09-03 12:30:00,75.03,75.17,74.98,75.14,54813.0,68.755,68.8833,68.7092,68.8558,54813.0
2021-09-03 13:00:00,75.15,75.24,75.13,75.19,110000.0,68.865,68.9475,68.8467,68.9017,110000.0
2021-09-03 13:30:00,75.21,75.37,75.19,75.31,125827.0,68.92,69.0666,68.9017,69.0116,125827.0
2021-09-03 14:00:00,75.31,75.31,75.2,75.24,205298.0,69.0116,69.0116,68.9108,68.9475,205298.0
2021-09-03 14:30:00,75.24,75.24,75.01,75.13,190973.0,68.9475,68.9475,68.7367,68.8467,190973.0
2021-09-03 15:00:00,75.13,75.18,74.96,74.97,207977.0,68.8467,68.8925,68.6909,68.7001,207977.0
2021-09-03 15:30:00,74.98,75.08,74.92,75.01,528423.0,68.7092,68.8009,68.6542,68.7367,528423.0
2021-09-07 09:30:00,74.62,74.96,73.49,73.69,350130.0,68.3793,68.6909,67.3438,67.5271,350130.0
2021-09-07 10:00:00,73.68,73.85,73.24,73.26,251912.0,67.5179,67.6737,67.1147,67.1331,251912.0
2021-09-07 10:30:00,73.25,73.32,72.93,73.2,344161.0,67.1239,67.188,66.8307,67.0781,344161.0
2021-09-07 11:00:00,73.19,73.25,73.03,73.21,137982.0,67.0689,67.1239,66.9223,67.0872,137982.0
2021-09-07 11:30:00,73.2,73.32,72.84,72.9,161970.0,67.0781,67.188,66.7482,66.8032,161970.0
2021-09-07 12:00:00,72.9,73.11,72.86,72.95,138044.0,66.8032,66.9956,66.7665,66.849,138044.0
2021-09-07 12:30:00,72.96,73.36,72.95,73.35,74887.0,66.8582,67.2247,66.849,67.2155,74887.0
2021-09-07 13:00:00,73.35,73.59,73.35,73.46,202290.0,67.2155,67.4355,67.2155,67.3163,202290.0
2021-09-07 13:30:00,73.46,73.6,73.46,73.55,180293.0,67.3163,67.4446,67.3163,67.3988,180293.0
2021-09-07 14:00:00,73.55,73.63,73.52,73.62,131434.0,67.3988,67.4721,67.3713,67.463,131434.0
2021-09-07 14:30:00,73.61,73.81,73.61,73.74,137668.0,67.4538,67.6371,67.4538,67.5729,137668.0
2021-09-07 15:00:00,73.73,73.78,73.64,73.72,129037.0,67.5638,67.6096,67.4813,67.5546,129037.0
2021-09-07 15:30:00,73.71,73.72,73.29,73.35,614144.0,67.5454,67.5546,67.1606,67.2155,614144.0
2021-09-08 09:30:00,73.12,74.44,72.99,74.23,634348.0,67.0048,68.2144,66.8856,68.0219,634348.0
2021-09-08 10:00:00,74.22,74.66,74.08,74.16,566322.0,68.0128,68.416,67.8845,67.9578,566322.0
2021-09-08 10:30:00,74.16,74.4,73.97,74.39,389200.0,67.9578,68.1777,67.7837,68.1686,389200.0
2021-09-08 11:00:00,74.39,75.02,74.36,74.95,411257.0,68.1686,68.7459,68.1411,68.6817,411257.0
2021-09-08 11:30:00,74.94,75.13,74.88,74.97,198169.0,68.6726,68.8467,68.6176,68.7001,198169.0
2021-09-08 12:00:00,74.97,75.57,74.94,75.47,233167.0,68.7001,69.2499,68.6726,69.1582,233167.0
2021-09-08 12:30:00,75.48,75.52,75.3,75.4,314541.0,69.1674,69.2041,69.0025,69.0941,314541.0
2021-09-08 13:00:00,75.41,75.46,75.09,75.36,450769.0,69.1033,69.1491,68.81,69.0574,450769.0
2021-09-08 13:30:00,75.36,75.36,74.88,74.91,552115.0,69.0574,69.0574,68.6176,68.6451,552115.0
2021-09-08 14:00:00,74.91,75.01,74.62,74.7,625128.0,68.6451,68.7367,68.3793,68.4526,625128.0
2021-09-08 14:30:00,74.69,74.92,74.62,74.79,344766.0,68.4435,68.6542,68.3793,68.5351,344766.0
2021-09-08 15:00:00,74.8,74.82,74.69,74.73,338173.0,68.5443,68.5626,68.4435,68.4801,338173.0
2021-09-08 15:30:00,74.75,74.79,74.56,74.72,764788.0,68.4985,68.5351,68.3243,68.471,764788.0
2021-09-09 09:30:00,75.06,76.5,75.0,76.36,341337.0,68.7825,70.1021,68.7275,69.9738,341337.0
2021-09-09 10:00:00,76.38,76.83,76.14,76.23,286682.0,69.9921,70.4045,69.7722,69.8547,286682.0
2021-09-09 10:30:00,76.23,76.48,76.17,76.3,264812.0,69.8547,70.0838,69.7997,69.9188,264812.0
2021-09-09 11:00:00,76.3,76.34,75.93,76.01,188394.0,69.9188,69.9555,69.5798,69.6531,188394.0
2021-09-09 11:30:00,76.01,76.14,75.97,76.09,125076.0,69.6531,69.7722,69.6164,69.7264,125076.0
2021-09-09 12:00:00,76.11,76.13,75.84,75.9,205516.0,69.7447,69.763,69.4973,69.5523,205516.0
2021-09-09 12:30:00,75.89,75.9,75.62,75.68,157605.0,69.5431,69.5523,69.2957,69.3507,157605.0
2021-09-09 13:00:00,75.69,75.8,75.45,75.61,165026.0,69.3598,69.4606,69.1399,69.2865,165026.0
2021-09-09 13:30:00,75.6,75.64,75.41,75.51,150156.0,69.2774,69.314,69.1033,69.1949,150156.0
2021-09-09 14:00:00,75.49,75.66,75.42,75.55,257437.0,69.1766,69.3323,69.1124,69.2315,257437.0
2021-09-09 14:30:00,75.54,75.73,75.51,75.67,219682.0,69.2224,69.3965,69.1949,69.3415,219682.0
2021-09-09 15:00:00,75.7,75.79,75.68,75.7,129739.0,69.369,69.4515,69.3507,69.369,129739.0
2021-09-09 15:30:00,75.7,75.79,75.44,75.64,750120.0,69.369,69.4515,69.1307,69.314,750120.0
2021-09-10 09:30:00,76.37,76.51,75.48,75.57,225644.0,69.983,70.1113,69.1674,69.2499,225644.0
2021-09-10 10:00:00,75.53,75.59,75.11,75.27,217040.0,69.2132,69.2682,68.8283,68.975,217040.0
2021-09-10 10:30:00,75.25,75.36,75.02,75.21,167280.0,68.9566,69.0574,68.7459,68.92,167280.0
2021-09-10 11:00:00,75.22,75.25,75.09,75.19,111564.0,68.9291,68.9566,68.81,68.9017,111564.0
2021-09-10 11:30:00,75.2,75.49,75.17,75.43,100378.0,68.9108,69.1766,68.8833,69.1216,100378.0
2021-09-10 12:00:00,75.45,75.82,75.36,75.8,100506.0,69.1399,69.479,69.0574,69.4606,100506.0
2021-09-10 12:30:00,75.81,75.9,75.75,75.85,90994.0,69.4698,69.5523,69.4148,69.5065,90994.0
2021-09-10 13:00:00,75.86,76.03,75.76,75.77,113538.0,69.5156,69.6714,69.424,69.4331,113538.0
2021-09-10 13:30:00,75.78,75.81,75.55,75.61,152679.0,69.4423,69.4698,69.2315,69.2865,152679.0
2021-09-10 14:00:00,75.61,75.71,75.57,75.59,115576.0,69.2865,69.3782,69.2499,69.2682,115576.0
2021-09-10 14:30:00,75.59,75.59,75.36,75.45,152760.0,69.2682,69.2682,69.0574,69.1399,152760.0
2021-09-10 15:00:00,75.45,75.58,75.34,75.53,148571.0,69.1399,69.259,69.0391,69.2132,148571.0
2021-09-10 15:30:00,75.53,75.54,75.05,75.07,486007.0,69.2132,69.2224,68.7734,68.7917,486007.0
2021-09-13 09:30:00,75.68,76.08,75.24,75.42,200215.0,69.3507,69.7172,68.9475,69.1124,200215.0
2021-09-13 10:00:00,75.42,75.42,74.48,74.76,216351.0,69.1124,69.1124,68.251,68.5076,216351.0
2021-09-13 10:30:00,74.76,75.32,74.69,75.21,171899.0,68.5076,69.0208,68.4435,68.92,171899.0
2021-09-13 11:00:00,75.16,75.21,74.72,74.95,125644.0,68.8742,68.92,68.471,68.6817,125644.0
2021-09-13 11:30:00,74.95,75.01,74.51,74.51,186157.0,68.6817,68.7367,68.2785,68.2785,186157.0
2021-09-13 12:00:00,74.52,74.55,74.31,74.5,125089.0,68.2877,68.3152,68.0952,68.2694,125089.0
2021-09-13 12:30:00,74.5,74.55,74.19,74.35,160840.0,68.2694,68.3152,67.9853,68.1319,160840.0
2021-09-13 13:00:00,74.34,74.54,74.13,74.29,154903.0,68.1227,68.306,67.9303,68.0769,154903.0
2021-09-13 13:30:00,74.3,74.47,74.18,74.3,249937.0,68.0861,68.2419,67.9761,68.0861,249937.0
2021-09-13 14:00:00,74.3,74.44,74.17,74.44,162888.0,68.0861,68.2144,67.967,68.2144,162888.0
2021-09-13 14:30:00,74.44,74.46,74.29,74.4,168593.0,68.2144,68.2327,68.0769,68.1777,168593.0
2021-09-13 15:00:00,74.39,74.51,74.14,74.49,150173.0,68.1686,68.2785,67.9395,68.2602,150173.0
2021-09-13 15:30:00,74.5,74.75,74.42,74.75,555302.0,68.2694,68.4985,68.196,68.4985,555302.0
2021-09-14 09:30:00,75.04,75.38,74.67,75.06,200691.0,68.7642,69.0758,68.4251,68.7825,200691.0
2021-09-14 10:00:00,75.03,75.32,74.88,75.27,201030.0,68.755,69.0208,68.6176,68.975,201030.0
2021-09-14 10:30:00,75.26,75.32,75.08,75.24,122965.0,68.9658,69.0208,68.8009,68.9475,122965.0
2021-09-14 11:00:00,75.25,75.43,75.19,75.32,152694.0,68.9566,69.1216,68.9017,69.0208,152694.0
2021-09-14 11:30:00,75.31,75.37,74.96,75.07,166920.0,69.0116,69.0666,68.6909,68.7917,166920.0
2021-09-14 12:00:00,75.07,75.22,75.04,75.13,80606.0,68.7917,68.9291,68.7642,68.8467,80606.0
2021-09-14 12:30:00,75.12,75.15,74.93,74.93,125069.0,68.8375,68.865,68.6634,68.6634,125069.0
2021-09-14 13:00:00,74.92,75.08,74.83,75.05,84137.0,68.6542,68.8009,68.5718,68.7734,84137.0
2021-09-14 13:30:00,75.05,75.05,74.79,74.9,87823.0,68.7734,68.7734,68.5351,68.6359,87823.0
2021-09-14 14:00:00,74.89,74.9,74.59,74.64,124441.0,68.6267,68.6359,68.3518,68.3977,124441.0
2021-09-14 14:30:00,74.61,74.63,74.41,74.54,149727.0,68.3702,68.3885,68.1869,68.306,149727.0
2021-09-14 15:00:00,74.53,74.66,74.47,74.47,144261.0,68.2968,68.416,68.2419,68.2419,144261.0
2021-09-14 15:30:00,74.47,74.52,74.29,74.38,487117.0,68.2419,68.2877,68.0769,68.1594,487117.0
2021-09-15 09:30:00,74.33,75.03,74.25,75.02,153074.0,68.1136,68.755,68.0403,68.7459,153074.0
2021-09-15 10:00:00,75.02,75.23,74.82,75.02,140898.0,68.7459,68.9383,68.5626,68.7459,140898.0
2021-09-15 10:30:00,75.01,75.36,74.97,75.3,136834.0,68.7367,69.0574,68.7001,69.0025,136834.0
2021-09-15 11:00:00,75.31,75.58,75.24,75.53,90739.0,69.0116,69.259,68.9475,69.2132,90739.0
2021-09-15 11:30:00,75.52,75.52,75.27,75.42,103751.0,69.2041,69.2041,68.975,69.1124,103751.0
2021-09-15 12:00:00,75.42,75.83,75.3,75.77,123070.0,69.1124,69.4881,69.0025,69.4331,123070.0
2021-09-15 12:30:00,75.78,75.97,75.74,75.8,116699.0,69.4423,69.6164,69.4057,69.4606,116699.0
2021-09-15 13:00:00,75.8,76.03,75.8,75.94,160484.0,69.4606,69.6714,69.4606,69.5889,160484.0
2021-09-15 13:30:00,75.95,75.98,75.72,75.77,118530.0,69.5981,69.6256,69.3873,69.4331,118530.0
2021-09-15 14:00:00,75.78,75.8,75.47,75.47,133756.0,69.4423,69.4606,69.1582,69.1582,133756.0
2021-09-15 14:30:00,75.48,75.58,75.45,75.51,113727.0,69.1674,69.259,69.1399,69.1949,113727.0
2021-09-15 15:00:00,75.52,75.61,75.39,75.46,218254.0,69.2041,69.2865,69.0849,69.1491,218254.0
2021-09-15 15:30:00,75.45,75.79,75.42,75.77,683716.0,69.1399,69.4515,69.1124,69.4331,683716.0
2021-09-16 09:30:00,75.77,76.17,75.77,76.0,237920.0,69.4331,69.7997,69.4331,69.6439,237920.0
2021-09-16 10:00:00,75.97,75.99,75.5,75.6,124031.0,69.6164,69.6347,69.1857,69.2774,124031.0
2021-09-16 10:30:00,75.59,75.66,75.24,75.45,131119.0,69.2682,69.3323,68.9475,69.1399,131119.0
2021-09-16 11:00:00,75.44,75.59,75.33,75.48,184297.0,69.1307,69.2682,69.0299,69.1674,184297.0
2021-09-16 11:30:00,75.48,75.67,75.44,75.59,177164.0,69.1674,69.3415,69.1307,69.2682,177164.0
2021-09-16 12:00:00,75.61,75.75,75.45,75.7,122409.0,69.2865,69.4148,69.1399,69.369,122409.0
2021-09-16 12:30:00,75.72,75.81,75.64,75.68,113696.0,69.3873,69.4698,69.314,69.3507,113696.0
2021-09-16 13:00:00,75.69,75.71,75.59,75.61,97083.0,69.3598,69.3782,69.2682,69.2865,97083.0
2021-09-16 13:30:00,75.6,75.6,75.32,75.47,113159.0,69.2774,69.2774,69.0208,69.1582,113159.0
2021-09-16 14:00:00,75.48,75.68,75.43,75.47,139261.0,69.1674,69.3507,69.1216,69.1582,139261.0
2021-09-16 14:30:00,75.48,75.56,75.32,75.56,107528.0,69.1674,69.2407,69.0208,69.2407,107528.0
2021-09-16 15:00:00,75.56,75.8,75.52,75.52,175979.0,69.2407,69.4606,69.2041,69.2041,175979.0
2021-09-16 15:30:00,75.51,75.58,75.28,75.31,447729.0,69.1949,69.259,68.9841,69.0116,447729.0
2021-09-17 09:30:00,74.7,75.31,74.61,75.02,889410.0,68.4526,69.0116,68.3702,68.7459,889410.0
2021-09-17 10:00:00,75.01,75.15,74.68,75.01,173144.0,68.7367,68.865,68.4343,68.7367,173144.0
2021-09-17 10:30:00,75.01,75.31,74.95,75.3,161466.0,68.7367,69.0116,68.6817,69.0025,161466.0
2021-09-17 11:00:00,75.29,75.54,75.19,75.38,177654.0,68.9933,69.2224,68.9017,69.0758,177654.0
2021-09-17 11:30:00,75.37,75.37,75.04,75.28,124107.0,69.0666,69.0666,68.7642,68.9841,124107.0
2021-09-17 12:00:00,75.28,75.31,75.1,75.25,69991.0,68.9841,69.0116,68.8192,68.9566,69991.0
2021-09-17 12:30:00,75.24,75.39,75.23,75.26,104353.0,68.9475,69.0849,68.9383,68.9658,104353.0
2021-09-17 13:00:00,75.27,75.29,74.84,74.91,107049.0,68.975,68.9933,68.5809,68.6451,107049.0
2021-09-17 13:30:00,74.91,75.25,74.82,75.03,121110.0,68.6451,68.9566,68.5626,68.755,121110.0
2021-09-17 14:00:00,75.02,75.04,74.8,74.92,151594.0,68.7459,68.7642,68.5443,68.6542,151594.0
2021-09-17 14:30:00,74.92,74.98,74.82,74.97,141753.0,68.6542,68.7092,68.5626,68.7001,141753.0
2021-09-17 15:00:00,74.98,75.07,74.62,74.66,235690.0,68.7092,68.7917,68.3793,68.416,235690.0
2021-09-17 15:30:00,74.66,74.79,74.4,74.59,652178.0,68.416,68.5351,68.1777,68.3518,652178.0
2021-09-20 09:30:00,73.28,73.41,72.68,72.89,508681.0,67.1514,67.2705,66.6016,66.794,508681.0
2021-09-20 10:00:00,72.88,73.06,72.48,72.64,324565.0,66.7848,66.9498,66.4183,66.5649,324565.0
2021-09-20 10:30:00,72.62,72.91,72.47,72.73,295666.0,66.5466,66.8123,66.4091,66.6474,295666.0
2021-09-20 11:00:00,72.71,72.77,72.44,72.69,251934.0,66.6291,66.684,66.3816,66.6107,251934.0
2021-09-20 11:30:00,72.69,72.71,72.37,72.38,185665.0,66.6107,66.6291,66.3175,66.3267,185665.0
2021-09-20 12:00:00,72.38,72.43,72.07,72.38,224456.0,66.3267,66.3725,66.0426,66.3267,224456.0
2021-09-20 12:30:00,72.36,72.49,72.07,72.07,119613.0,66.3083,66.4275,66.0426,66.0426,119613.0
2021-09-20 13:00:00,72.07,72.21,71.91,72.19,182936.0,66.0426,66.1709,65.896,66.1526,182936.0
2021-09-20 13:30:00,72.19,72.38,72.15,72.29,151033.0,66.1526,66.3267,66.1159,66.2442,151033.0
2021-09-20 14:00:00,72.29,72.37,71.82,71.85,303244.0,66.2442,66.3175,65.8135,65.841,303244.0
2021-09-20 14:30:00,71.84,72.11,71.83,71.95,158218.0,65.8318,66.0792,65.8227,65.9326,158218.0
2021-09-20 15:00:00,71.94,72.37,71.75,72.37,217823.0,65.9235,66.3175,65.7493,66.3175,217823.0
2021-09-20 15:30:00,72.37,72.8,72.34,72.72,624550.0,66.3175,66.7115,66.29,66.6382,624550.0
2021-09-21 09:30:00,73.38,73.52,72.78,73.19,279715.0,67.243,67.3713,66.6932,67.0689,279715.0
2021-09-21 10:00:00,73.19,73.31,72.68,72.87,314696.0,67.0689,67.1789,66.6016,66.7757,314696.0
2021-09-21 10:30:00,72.87,72.95,71.99,72.17,289757.0,66.7757,66.849,65.9693,66.1342,289757.0
2021-09-21 11:00:00,72.14,72.4,71.99,72.11,191047.0,66.1067,66.345,65.9693,66.0792,191047.0
2021-09-21 11:30:00,72.12,72.38,72.11,72.28,137892.0,66.0884,66.3267,66.0792,66.235,137892.0
2021-09-21 12:00:00,72.29,72.65,72.28,72.56,130693.0,66.2442,66.5741,66.235,66.4916,130693.0
2021-09-21 12:30:00,72.57,72.65,72.42,72.64,167454.0,66.5008,66.5741,66.3633,66.5649,167454.0
2021-09-21 13:00:00,72.65,72.73,72.51,72.52,159883.0,66.5741,66.6474,66.4458,66.455,159883.0
2021-09-21 13:30:00,72.53,72.53,72.26,72.34,178737.0,66.4641,66.4641,66.2167,66.29,178737.0
2021-09-21 14:00:00,72.34,72.52,72.33,72.36,173434.0,66.29,66.455,66.2808,66.3083,173434.0
2021-09-21 14:30:00,72.37,72.72,72.37,72.56,190599.0,66.3175,66.6382,66.3175,66.4916,190599.0
2021-09-21 15:00:00,72.57,72.89,72.56,72.78,171265.0,66.5008,66.794,66.4916,66.6932,171265.0
2021-09-21 15:30:00,72.77,72.85,72.22,72.22,484110.0,66.684,66.7574,66.18,66.18,484110.0
2021-09-22 09:30:00,72.65,73.11,72.65,73.09,156378.0,66.5741,66.9956,66.5741,66.9773,156378.0
2021-09-22 10:00:00,73.12,73.23,72.64,72.75,242241.0,67.0048,67.1056,66.5649,66.6657,242241.0
2021-09-22 10:30:00,72.76,73.09,72.73,73.07,142641.0,66.6749,66.9773,66.6474,66.959,142641.0
2021-09-22 11:00:00,73.05,73.15,72.99,73.13,106500.0,66.9406,67.0323,66.8856,67.0139,106500.0
2021-09-22 11:30:00,73.13,73.19,72.91,73.01,132910.0,67.0139,67.0689,66.8123,66.904,132910.0
2021-09-22 12:00:00,73.02,73.19,72.98,73.19,84879.0,66.9131,67.0689,66.8765,67.0689,84879.0
2021-09-22 12:30:00,73.19,73.27,73.15,73.27,97630.0,67.0689,67.1422,67.0323,67.1422,97630.0
2021-09-22 13:00:00,73.27,73.28,73.15,73.23,86360.0,67.1422,67.1514,67.0323,67.1056,86360.0
2021-09-22 13:30:00,73.23,73.32,73.0,73.04,132964.0,67.1056,67.188,66.8948,66.9315,132964.0
2021-09-22 14:00:00,73.03,73.43,72.95,73.35,143049.0,66.9223,67.2888,66.849,67.2155,143049.0
2021-09-22 14:30:00,73.36,73.4,72.94,73.06,167892.0,67.2247,67.2614,66.8398,66.9498,167892.0
2021-09-22 15:00:00,73.07,73.31,72.96,73.27,125227.0,66.959,67.1789,66.8582,67.1422,125227.0
2021-09-22 15:30:00,73.26,73.26,72.73,72.81,649615.0,67.1331,67.1331,66.6474,66.7207,649615.0
2021-09-23 09:30:00,73.2,73.93,73.2,73.72,165134.0,67.0781,67.747,67.0781,67.5546,165134.0
2021-09-23 10:00:00,73.71,73.93,73.62,73.84,239858.0,67.5454,67.747,67.463,67.6646,239858.0
2021-09-23 10:30:00,73.83,74.01,73.6,73.97,155411.0,67.6554,67.8203,67.4446,67.7837,155411.0
2021-09-23 11:00:00,73.97,74.13,73.85,73.91,145811.0,67.7837,67.9303,67.6737,67.7287,145811.0
2021-09-23 11:30:00,73.9,73.96,73.76,73.83,241176.0,67.7195,67.7745,67.5912,67.6554,241176.0
2021-09-23 12:00:00,73.83,74.22,73.79,74.19,235193.0,67.6554,68.0128,67.6187,67.9853,235193.0
2021-09-23 12:30:00,74.19,74.43,74.15,74.37,182126.0,67.9853,68.2052,67.9486,68.1502,182126.0
2021-09-23 13:00:00,74.38,74.44,74.32,74.4,92169.0,68.1594,68.2144,68.1044,68.1777,92169.0
2021-09-23 13:30:00,74.41,74.62,74.38,74.61,187990.0,68.1869,68.3793,68.1594,68.3702,187990.0
2021-09-23 14:00:00,74.61,74.64,74.36,74.37,173219.0,68.3702,68.3977,68.1411,68.1502,173219.0
2021-09-23 14:30:00,74.38,74.38,74.14,74.2,206169.0,68.1594,68.1594,67.9395,67.9944,206169.0
2021-09-23 15:00:00,74.2,74.3,74.06,74.19,396695.0,67.9944,68.0861,67.8662,67.9853,396695.0
2021-09-23 15:30:00,74.19,74.4,73.98,74.07,965841.0,67.9853,68.1777,67.7928,67.8753,965841.0
2021-09-24 09:30:00,73.43,73.76,73.19,73.61,185909.0,67.5358,67.8393,67.3151,67.7013,185909.0
2021-09-24 10:00:00,73.63,73.65,73.34,73.54,119627.0,67.7197,67.7381,67.453,67.637,119627.0
2021-09-24 10:30:00,73.55,73.71,73.46,73.7,115397.0,67.6462,67.7933,67.5634,67.7841,115397.0
2021-09-24 11:00:00,73.7,73.9,73.66,73.7,97815.0,67.7841,67.9681,67.7473,67.7841,97815.0
2021-09-24 11:30:00,73.7,73.78,73.66,73.7,66457.0,67.7841,67.8577,67.7473,67.7841,66457.0
2021-09-24 12:00:00,73.7,73.81,73.66,73.7,87165.0,67.7841,67.8853,67.7473,67.7841,87165.0
2021-09-24 12:30:00,73.71,73.81,73.69,73.78,100930.0,67.7933,67.8853,67.7749,67.8577,100930.0
2021-09-24 13:00:00,73.77,73.79,73.6,73.61,67290.0,67.8485,67.8669,67.6921,67.7013,67290.0
2021-09-24 13:30:00,73.61,73.75,73.54,73.67,76053.0,67.7013,67.8301,67.637,67.7565,76053.0
2021-09-24 14:00:00,73.66,73.72,73.61,73.69,77534.0,67.7473,67.8025,67.7013,67.7749,77534.0
2021-09-24 14:30:00,73.68,73.74,73.63,73.73,142974.0,67.7657,67.8209,67.7197,67.8117,142974.0
2021-09-24 15:00:00,73.73,73.77,73.64,73.68,153956.0,67.8117,67.8485,67.7289,67.7657,153956.0
2021-09-24 15:30:00,73.68,73.79,73.57,73.57,392979.0,67.7657,67.8669,67.6646,67.6646,392979.0
2021-09-27 09:30:00,73.44,73.72,73.27,73.43,198262.0,67.545,67.8025,67.3886,67.5358,198262.0
2021-09-27 10:00:00,73.42,73.51,73.04,73.16,271945.0,67.5266,67.6094,67.1771,67.2875,271945.0
2021-09-27 10:30:00,73.14,73.31,72.82,72.86,240186.0,67.2691,67.4254,66.9748,67.0115,240186.0
2021-09-27 11:00:00,72.87,72.91,72.54,72.7,233504.0,67.0207,67.0575,66.7172,66.8644,233504.0
2021-09-27 11:30:00,72.71,72.72,72.53,72.64,148245.0,66.8736,66.8828,66.708,66.8092,148245.0
2021-09-27 12:00:00,72.63,72.73,72.57,72.66,115073.0,66.8,66.892,66.7448,66.8276,115073.0
2021-09-27 12:30:00,72.66,72.66,72.13,72.33,168819.0,66.8276,66.8276,66.3401,66.5241,168819.0
2021-09-27 13:00:00,72.33,72.44,72.24,72.24,98457.0,66.5241,66.6253,66.4413,66.4413,98457.0
2021-09-27 13:30:00,72.26,72.28,72.07,72.26,126113.0,66.4597,66.4781,66.285,66.4597,126113.0
2021-09-27 14:00:00,72.26,72.36,72.17,72.27,124562.0,66.4597,66.5517,66.3769,66.4689,124562.0
2021-09-27 14:30:00,72.27,72.42,72.23,72.31,135611.0,66.4689,66.6069,66.4321,66.5057,135611.0
2021-09-27 15:00:00,72.32,72.32,72.08,72.09,190962.0,66.5149,66.5149,66.2942,66.3034,190962.0
2021-09-27 15:30:00,72.09,72.21,71.86,71.93,644566.0,66.3034,66.4137,66.0918,66.1562,644566.0
2021-09-28 09:30:00,71.22,71.43,69.94,70.2,941493.0,65.5032,65.6963,64.3259,64.5651,941493.0
2021-09-28 10:00:00,70.2,70.37,69.65,70.37,558878.0,64.5651,64.7214,64.0592,64.7214,558878.0
2021-09-28 10:30:00,70.36,71.21,70.35,71.2,255847.0,64.7122,65.494,64.703,65.4848,255847.0
2021-09-28 11:00:00,71.21,71.28,70.74,71.03,279481.0,65.494,65.5584,65.0617,65.3284,279481.0
2021-09-28 11:30:00,71.02,71.08,70.83,70.95,215010.0,65.3192,65.3744,65.1445,65.2549,215010.0
2021-09-28 12:00:00,70.94,70.95,70.58,70.58,147523.0,65.2457,65.2549,64.9146,64.9146,147523.0
2021-09-28 12:30:00,70.58,70.58,70.36,70.5,101143.0,64.9146,64.9146,64.7122,64.841,101143.0
2021-09-28 13:00:00,70.49,70.92,70.45,70.89,148912.0,64.8318,65.2273,64.795,65.1997,148912.0
2021-09-28 13:30:00,70.9,70.96,70.68,70.7,126451.0,65.2089,65.2641,65.0065,65.0249,126451.0
2021-09-28 14:00:00,70.7,70.9,70.45,70.9,100979.0,65.0249,65.2089,64.795,65.2089,100979.0
2021-09-28 14:30:00,70.89,71.05,70.76,70.98,174529.0,65.1997,65.3468,65.0801,65.2825,174529.0
2021-09-28 15:00:00,70.98,71.13,70.8,70.81,148009.0,65.2825,65.4204,65.1169,65.1261,148009.0
2021-09-28 15:30:00,70.79,70.96,70.42,70.45,1138016.0,65.1077,65.2641,64.7674,64.795,1138016.0
2021-09-29 09:30:00,70.75,70.98,70.35,70.98,185450.0,65.0709,65.2825,64.703,65.2825,185450.0
2021-09-29 10:00:00,70.98,71.33,70.92,71.29,161485.0,65.2825,65.6044,65.2273,65.5676,161485.0
2021-09-29 10:30:00,71.28,71.36,71.13,71.25,190833.0,65.5584,65.632,65.4204,65.5308,190833.0
2021-09-29 11:00:00,71.24,71.26,71.02,71.11,118003.0,65.5216,65.54,65.3192,65.402,118003.0
2021-09-29 11:30:00,71.11,71.38,70.99,71.05,104061.0,65.402,65.6503,65.2917,65.3468,104061.0
2021-09-29 12:00:00,71.03,71.04,70.79,70.87,183647.0,65.3284,65.3376,65.1077,65.1813,183647.0
2021-09-29 12:30:00,70.86,71.08,70.85,70.98,99829.0,65.1721,65.3744,65.1629,65.2825,99829.0
2021-09-29 13:00:00,70.99,71.03,70.89,70.93,130334.0,65.2917,65.3284,65.1997,65.2365,130334.0
2021-09-29 13:30:00,70.92,70.93,70.67,70.69,147894.0,65.2273,65.2365,64.9973,65.0157,147894.0
2021-09-29 14:00:00,70.69,70.98,70.66,70.87,222343.0,65.0157,65.2825,64.9881,65.1813,222343.0
2021-09-29 14:30:00,70.88,71.04,70.86,70.96,245387.0,65.1905,65.3376,65.1721,65.2641,245387.0
2021-09-29 15:00:00,70.96,71.0,70.68,70.75,353725.0,65.2641,65.3008,65.0065,65.0709,353725.0
2021-09-29 15:30:00,70.73,70.76,70.28,70.49,903114.0,65.0525,65.0801,64.6386,64.8318,903114.0
2021-09-30 09:30:00,70.88,71.2,70.57,70.89,175801.0,65.1905,65.4848,64.9054,65.1997,175801.0
2021-09-30 10:00:00,70.89,70.93,70.54,70.54,121713.0,65.1997,65.2365,64.8778,64.8778,121713.0
2021-09-30 10:30:00,70.53,70.71,70.34,70.34,127192.0,64.8686,65.0341,64.6938,64.6938,127192.0
2021-09-30 11:00:00,70.32,70.46,70.07,70.22,179727.0,64.6754,64.8042,64.4455,64.5835,179727.0
2021-09-30 11:30:00,70.21,70.23,69.45,69.48,316850.0,64.5743,64.5927,63.8753,63.9029,316850.0
2021-09-30 12:00:00,69.47,69.52,68.97,68.97,291225.0,63.8937,63.9396,63.4338,63.4338,291225.0
2021-09-30 12:30:00,68.96,69.19,68.89,69.15,227433.0,63.4246,63.6361,63.3602,63.5993,227433.0
2021-09-30 13:00:00,69.15,69.3,69.0,69.02,187116.0,63.5993,63.7373,63.4614,63.4798,187116.0
2021-09-30 13:30:00,69.03,69.09,68.71,69.07,210153.0,63.489,63.5442,63.1947,63.5258,210153.0
2021-09-30 14:00:00,69.07,69.27,68.87,69.01,348720.0,63.5258,63.7097,63.3418,63.4706,348720.0
2021-09-30 14:30:00,69.0,69.26,68.88,68.88,319183.0,63.4614,63.7005,63.351,63.351,319183.0
2021-09-30 15:00:00,68.89,69.06,68.76,68.77,306673.0,63.3602,63.5166,63.2407,63.2499,306673.0
2021-09-30 15:30:00,68.77,68.85,68.06,68.07,1135104.0,63.2499,63.3234,62.5968,62.606,1135104.0
2021-10-01 09:30:00,68.34,68.65,67.8,68.63,486041.0,62.8544,63.1395,62.3577,63.1211,486041.0
2021-10-01 10:00:00,68.69,68.94,68.16,68.3,323990.0,63.1763,63.4062,62.6888,62.8176,323990.0
2021-10-01 10:30:00,68.29,68.68,68.16,68.66,219825.0,62.8084,63.1671,62.6888,63.1487,219825.0
2021-10-01 11:00:00,68.65,69.13,68.48,68.98,204167.0,63.1395,63.581,62.9831,63.443,204167.0
2021-10-01 11:30:00,69.01,69.18,68.92,69.01,92426.0,63.4706,63.6269,63.3878,63.4706,92426.0
2021-10-01 12:00:00,69.04,69.1,68.86,69.05,87923.0,63.4982,63.5534,63.3326,63.5074,87923.0
2021-10-01 12:30:00,69.04,69.12,68.88,68.89,102988.0,63.4982,63.5718,63.351,63.3602,102988.0
2021-10-01 13:00:00,68.89,69.03,68.81,68.96,139786.0,63.3602,63.489,63.2866,63.4246,139786.0
2021-10-01 13:30:00,68.96,69.32,68.94,69.13,147442.0,63.4246,63.7557,63.4062,63.581,147442.0
2021-10-01 14:00:00,69.13,69.26,69.08,69.19,134180.0,63.581,63.7005,63.535,63.6361,134180.0
2021-10-01 14:30:00,69.2,69.24,68.95,69.07,162695.0,63.6453,63.6821,63.4154,63.5258,162695.0
2021-10-01 15:00:00,69.08,69.33,69.01,69.01,116606.0,63.535,63.7649,63.4706,63.4706,116606.0
2021-10-01 15:30:00,69.01,69.23,68.91,69.02,716948.0,63.4706,63.6729,63.3786,63.4798,716948.0
2021-10-04 09:30:00,68.5,69.26,68.5,68.82,230319.0,63.0015,63.7005,63.0015,63.2958,230319.0
2021-10-04 10:00:00,68.79,68.89,68.45,68.65,240455.0,63.2682,63.3602,62.9555,63.1395,240455.0
2021-10-04 10:30:00,68.64,68.65,68.01,68.05,212212.0,63.1303,63.1395,62.5509,62.5876,212212.0
2021-10-04 11:00:00,68.02,68.4,67.94,68.17,204574.0,62.5601,62.9096,62.4865,62.698,204574.0
2021-10-04 11:30:00,68.18,68.53,68.02,68.47,149445.0,62.7072,63.0291,62.5601,62.9739,149445.0
2021-10-04 12:00:00,68.46,68.55,68.39,68.44,141325.0,62.9647,63.0475,62.9004,62.9463,141325.0
2021-10-04 12:30:00,68.43,68.53,68.29,68.46,109734.0,62.9371,63.0291,62.8084,62.9647,109734.0
2021-10-04 13:00:00,68.42,68.48,68.27,68.36,156477.0,62.9279,62.9831,62.79,62.8728,156477.0
2021-10-04 13:30:00,68.36,68.5,68.23,68.26,195491.0,62.8728,63.0015,62.7532,62.7808,195491.0
2021-10-04 14:00:00,68.25,68.39,68.18,68.35,96261.0,62.7716,62.9004,62.7072,62.8636,96261.0
2021-10-04 14:30:00,68.34,68.58,68.25,68.56,113071.0,62.8544,63.0751,62.7716,63.0567,113071.0
2021-10-04 15:00:00,68.56,68.73,68.47,68.7,145932.0,63.0567,63.2131,62.9739,63.1855,145932.0
2021-10-04 15:30:00,68.69,68.95,68.43,68.61,462348.0,63.1763,63.4154,62.9371,63.1027,462348.0
2021-10-05 09:30:00,69.01,69.02,68.52,68.87,191003.0,63.4706,63.4798,63.0199,63.3418,191003.0
2021-10-05 10:00:00,68.89,69.72,68.89,69.71,117842.0,63.3602,64.1236,63.3602,64.1144,117842.0
2021-10-05 10:30:00,69.74,69.77,69.55,69.7,124751.0,64.142,64.1696,63.9672,64.1052,124751.0
2021-10-05 11:00:00,69.71,69.92,69.66,69.88,138033.0,64.1144,64.3075,64.0684,64.2708,138033.0
2021-10-05 11:30:00,69.89,69.94,69.69,69.86,88453.0,64.2799,64.3259,64.096,64.2524,88453.0
2021-10-05 12:00:00,69.87,70.05,69.73,69.77,79685.0,64.2616,64.4271,64.1328,64.1696,79685.0
2021-10-05 12:30:00,69.76,69.91,69.7,69.89,64374.0,64.1604,64.2983,64.1052,64.2799,64374.0
2021-10-05 13:00:00,69.89,69.96,69.82,69.89,47816.0,64.2799,64.3443,64.2156,64.2799,47816.0
2021-10-05 13:30:00,69.88,69.97,69.8,69.86,61382.0,64.2708,64.3535,64.1972,64.2524,61382.0
2021-10-05 14:00:00,69.86,69.95,69.77,69.88,62809.0,64.2524,64.3351,64.1696,64.2708,62809.0
2021-10-05 14:30:00,69.89,69.92,69.7,69.7,86044.0,64.2799,64.3075,64.1052,64.1052,86044.0
2021-10-05 15:00:00,69.68,69.76,69.63,69.66,111704.0,64.0868,64.1604,64.0408,64.0684,111704.0
2021-10-05 15:30:00,69.66,69.75,69.26,69.28,318997.0,64.0684,64.1512,63.7005,63.7189,318997.0
2021-10-06 09:30:00,68.61,69.36,68.53,68.83,237563.0,63.1027,63.7925,63.0291,63.305,237563.0
2021-10-06 10:00:00,68.81,69.17,68.58,69.02,332768.0,63.2866,63.6177,63.0751,63.4798,332768.0
2021-10-06 10:30:00,69.02,69.09,68.43,68.73,273239.0,63.4798,63.5442,62.9371,63.2131,273239.0
2021-10-06 11:00:00,68.77,68.98,68.56,68.6,131181.0,63.2499,63.443,63.0567,63.0935,131181.0
2021-10-06 11:30:00,68.6,69.02,68.49,69.02,115432.0,63.0935,63.4798,62.9923,63.4798,115432.0
2021-10-06 12:00:00,69.03,69.03,68.77,68.89,92182.0,63.489,63.489,63.2499,63.3602,92182.0
2021-10-06 12:30:00,68.9,69.06,68.9,68.97,52085.0,63.3694,63.5166,63.3694,63.4338,52085.0
2021-10-06 13:00:00,68.98,69.21,68.82,69.2,62447.0,63.443,63.6545,63.2958,63.6453,62447.0
2021-10-06 13:30:00,69.21,69.42,69.2,69.28,58510.0,63.6545,63.8477,63.6453,63.7189,58510.0
2021-10-06 14:00:00,69.29,69.59,69.21,69.49,85474.0,63.7281,64.004,63.6545,63.9121,85474.0
2021-10-06 14:30:00,69.48,69.58,69.27,69.28,119104.0,63.9029,63.9948,63.7097,63.7189,119104.0
2021-10-06 15:00:00,69.29,69.44,69.22,69.42,111580.0,63.7281,63.8661,63.6637,63.8477,111580.0
2021-10-06 15:30:00,69.42,69.56,69.28,69.48,399758.0,63.8477,63.9764,63.7189,63.9029,399758.0
2021-10-07 09:30:00,70.07,70.71,70.06,70.65,290862.0,64.4455,65.0341,64.4363,64.9789,290862.0
2021-10-07 10:00:00,70.65,70.85,70.61,70.78,196100.0,64.9789,65.1629,64.9422,65.0985,196100.0
2021-10-07 10:30:00,70.78,71.09,70.73,70.92,150847.0,65.0985,65.3836,65.0525,65.2273,150847.0
2021-10-07 11:00:00,70.92,70.94,70.76,70.86,99364.0,65.2273,65.2457,65.0801,65.1721,99364.0
2021-10-07 11:30:00,70.87,70.96,70.8,70.86,109604.0,65.1813,65.2641,65.1169,65.1721,109604.0
2021-10-07 12:00:00,70.86,70.94,70.83,70.84,67023.0,65.1721,65.2457,65.1445,65.1537,67023.0
2021-10-07 12:30:00,70.83,70.94,70.79,70.91,60647.0,65.1445,65.2457,65.1077,65.2181,60647.0
2021-10-07 13:00:00,70.91,70.95,70.84,70.88,66637.0,65.2181,65.2549,65.1537,65.1905,66637.0
2021-10-07 13:30:00,70.87,70.87,70.72,70.79,88293.0,65.1813,65.1813,65.0433,65.1077,88293.0
2021-10-07 14:00:00,70.79,70.79,70.69,70.7,76222.0,65.1077,65.1077,65.0157,65.0249,76222.0
2021-10-07 14:30:00,70.7,70.72,70.51,70.57,131184.0,65.0249,65.0433,64.8502,64.9054,131184.0
2021-10-07 15:00:00,70.57,70.62,70.39,70.45,130392.0,64.9054,64.9514,64.7398,64.795,130392.0
2021-10-07 15:30:00,70.45,70.58,70.25,70.3,317632.0,64.795,64.9146,64.6111,64.657,317632.0
2021-10-08 09:30:00,70.57,70.62,70.0,70.14,167837.0,64.9054,64.9514,64.3811,64.5099,167837.0
2021-10-08 10:00:00,70.14,70.29,69.85,69.86,83324.0,64.5099,64.6478,64.2432,64.2524,83324.0
2021-10-08 10:30:00,69.86,70.31,69.79,70.25,73953.0,64.2524,64.6662,64.188,64.6111,73953.0
2021-10-08 11:00:00,70.25,70.27,70.03,70.26,104496.0,64.6111,64.6294,64.4087,64.6202,104496.0
2021-10-08 11:30:00,70.26,70.28,70.09,70.1,71374.0,64.6202,64.6386,64.4639,64.4731,71374.0
2021-10-08 12:00:00,70.09,70.12,69.96,69.96,60205.0,64.4639,64.4915,64.3443,64.3443,60205.0
2021-10-08 12:30:00,69.97,70.04,69.85,69.85,51949.0,64.3535,64.4179,64.2432,64.2432,51949.0
2021-10-08 13:00:00,69.86,69.88,69.61,69.66,59180.0,64.2524,64.2708,64.0224,64.0684,59180.0
2021-10-08 13:30:00,69.66,69.68,69.52,69.68,57154.0,64.0684,64.0868,63.9396,64.0868,57154.0
2021-10-08 14:00:00,69.69,69.95,69.68,69.91,92392.0,64.096,64.3351,64.0868,64.2983,92392.0
2021-10-08 14:30:00,69.91,69.92,69.6,69.61,87405.0,64.2983,64.3075,64.0132,64.0224,87405.0
2021-10-08 15:00:00,69.59,69.66,69.37,69.39,157619.0,64.004,64.0684,63.8017,63.8201,157619.0
2021-10-08 15:30:00,69.39,69.4,68.97,69.02,606974.0,63.8201,63.8293,63.4338,63.4798,606974.0
2021-10-11 09:30:00,68.74,69.23,68.74,69.16,188553.0,63.2223,63.6729,63.2223,63.6085,188553.0
2021-10-11 10:00:00,69.19,69.49,69.08,69.49,110638.0,63.6361,63.9121,63.535,63.9121,110638.0
2021-10-11 10:30:00,69.5,69.59,69.33,69.38,65784.0,63.9213,64.004,63.7649,63.8109,65784.0
2021-10-11 11:00:00,69.37,69.5,69.25,69.43,86154.0,63.8017,63.9213,63.6913,63.8569,86154.0
2021-10-11 11:30:00,69.42,69.65,69.41,69.54,50855.0,63.8477,64.0592,63.8385,63.958,50855.0
2021-10-11 12:00:00,69.54,69.57,69.33,69.34,69655.0,63.958,63.9856,63.7649,63.7741,69655.0
2021-10-11 12:30:00,69.33,69.4,69.26,69.34,62481.0,63.7649,63.8293,63.7005,63.7741,62481.0
2021-10-11 13:00:00,69.32,69.39,69.15,69.18,54310.0,63.7557,63.8201,63.5993,63.6269,54310.0
2021-10-11 13:30:00,69.18,69.2,69.06,69.12,73959.0,63.6269,63.6453,63.5166,63.5718,73959.0
2021-10-11 14:00:00,69.14,69.32,69.12,69.17,68227.0,63.5902,63.7557,63.5718,63.6177,68227.0
2021-10-11 14:30:00,69.17,69.29,69.15,69.24,73644.0,63.6177,63.7281,63.5993,63.6821,73644.0
2021-10-11 15:00:00,69.25,69.3,68.99,68.99,104542.0,63.6913,63.7373,63.4522,63.4522,104542.0
2021-10-11 15:30:00,69.0,69.02,68.72,68.8,346297.0,63.4614,63.4798,63.2039,63.2774,346297.0
2021-10-12 09:30:00,69.03,69.32,68.49,68.78,127728.0,63.489,63.7557,62.9923,63.259,127728.0
2021-10-12 10:00:00,68.78,68.88,68.43,68.5,226636.0,63.259,63.351,62.9371,63.0015,226636.0
2021-10-12 10:30:00,68.51,68.69,68.39,68.4,178507.0,63.0107,63.1763,62.9004,62.9096,178507.0
2021-10-12 11:00:00,68.41,68.68,68.37,68.54,124241.0,62.9187,63.1671,62.882,63.0383,124241.0
2021-10-12 11:30:00,68.53,68.64,68.38,68.62,99306.0,63.0291,63.1303,62.8912,63.1119,99306.0
2021-10-12 12:00:00,68.61,68.74,68.47,68.48,119646.0,63.1027,63.2223,62.9739,62.9831,119646.0
2021-10-12 12:30:00,68.49,68.53,68.37,68.4,82542.0,62.9923,63.0291,62.882,62.9096,82542.0
2021-10-12 13:00:00,68.4,68.4,68.11,68.16,114875.0,62.9096,62.9096,62.6428,62.6888,114875.0
2021-10-12 13:30:00,68.17,68.42,68.13,68.33,98533.0,62.698,62.9279,62.6612,62.8452,98533.0
2021-10-12 14:00:00,68.33,68.61,68.29,68.48,76888.0,62.8452,63.1027,62.8084,62.9831,76888.0
2021-10-12 14:30:00,68.48,68.53,68.31,68.33,100565.0,62.9831,63.0291,62.8268,62.8452,100565.0
2021-10-12 15:00:00,68.34,68.38,68.12,68.22,157322.0,62.8544,62.8912,62.652,62.744,157322.0
2021-10-12 15:30:00,68.22,68.23,67.96,68.14,398226.0,62.744,62.7532,62.5049,62.6704,398226.0
2021-10-13 09:30:00,68.57,68.86,68.11,68.65,332841.0,63.0659,63.3326,62.6428,63.1395,332841.0
2021-10-13 10:00:00,68.64,68.65,68.29,68.35,167270.0,63.1303,63.1395,62.8084,62.8636,167270.0
2021-10-13 10:30:00,68.34,68.83,68.34,68.76,116878.0,62.8544,63.305,62.8544,63.2407,116878.0
2021-10-13 11:00:00,68.76,68.99,68.73,68.85,177648.0,63.2407,63.4522,63.2131,63.3234,177648.0
2021-10-13 11:30:00,68.85,69.07,68.75,68.81,296404.0,63.3234,63.5258,63.2315,63.2866,296404.0
2021-10-13 12:00:00,68.8,68.94,68.79,68.86,74193.0,63.2774,63.4062,63.2682,63.3326,74193.0
2021-10-13 12:30:00,68.86,68.92,68.76,68.91,90324.0,63.3326,63.3878,63.2407,63.3786,90324.0
2021-10-13 13:00:00,68.91,69.04,68.85,69.04,179794.0,63.3786,63.4982,63.3234,63.4982,179794.0
2021-10-13 13:30:00,69.05,69.19,69.03,69.07,111629.0,63.5074,63.6361,63.489,63.5258,111629.0
2021-10-13 14:00:00,69.05,69.3,68.9,68.94,149408.0,63.5074,63.7373,63.3694,63.4062,149408.0
2021-10-13 14:30:00,68.93,68.96,68.77,68.81,126539.0,63.397,63.4246,63.2499,63.2866,126539.0
2021-10-13 15:00:00,68.81,69.01,68.8,68.93,179066.0,63.2866,63.4706,63.2774,63.397,179066.0
2021-10-13 15:30:00,68.92,69.0,68.85,68.97,499727.0,63.3878,63.4614,63.3234,63.4338,499727.0
2021-10-14 09:30:00,69.43,70.03,69.4,69.89,182411.0,63.8569,64.4087,63.8293,64.2799,182411.0
2021-10-14 10:00:00,69.88,70.39,69.88,70.3,103034.0,64.2708,64.7398,64.2708,64.657,103034.0
2021-10-14 10:30:00,70.31,70.62,70.26,70.56,123513.0,64.6662,64.9514,64.6202,64.8962,123513.0
2021-10-14 11:00:00,70.55,70.7,70.52,70.59,76105.0,64.887,65.0249,64.8594,64.9238,76105.0
2021-10-14 11:30:00,70.6,70.99,70.59,70.94,138126.0,64.933,65.2917,64.9238,65.2457,138126.0
2021-10-14 12:00:00,70.94,71.03,70.85,71.03,94145.0,65.2457,65.3284,65.1629,65.3284,94145.0
2021-10-14 12:30:00,71.03,71.03,70.92,71.01,87270.0,65.3284,65.3284,65.2273,65.31,87270.0
2021-10-14 13:00:00,71.02,71.02,70.82,70.85,83797.0,65.3192,65.3192,65.1353,65.1629,83797.0
2021-10-14 13:30:00,70.85,71.03,70.85,70.95,123861.0,65.1629,65.3284,65.1629,65.2549,123861.0
2021-10-14 14:00:00,70.96,71.01,70.87,71.0,73375.0,65.2641,65.31,65.1813,65.3008,73375.0
2021-10-14 14:30:00,71.01,71.05,70.95,71.05,85820.0,65.31,65.3468,65.2549,65.3468,85820.0
2021-10-14 15:00:00,71.05,71.13,70.92,70.97,166373.0,65.3468,65.4204,65.2273,65.2733,166373.0
2021-10-14 15:30:00,70.98,71.28,70.97,71.26,643063.0,65.2825,65.5584,65.2733,65.54,643063.0
2021-10-15 09:30:00,71.89,71.96,71.53,71.95,254054.0,66.1194,66.1838,65.7883,66.1746,254054.0
2021-10-15 10:00:00,71.95,72.36,71.82,71.85,183980.0,66.1746,66.5517,66.055,66.0826,183980.0
2021-10-15 10:30:00,71.83,72.18,71.82,72.11,165054.0,66.0642,66.3861,66.055,66.3218,165054.0
2021-10-15 11:00:00,72.1,72.12,71.9,72.01,69858.0,66.3126,66.3309,66.1286,66.2298,69858.0
2021-10-15 11:30:00,71.99,72.04,71.91,71.98,175977.0,66.2114,66.2574,66.1378,66.2022,175977.0
2021-10-15 12:00:00,71.98,72.02,71.82,71.84,70171.0,66.2022,66.239,66.055,66.0734,70171.0
2021-10-15 12:30:00,71.84,71.89,71.63,71.72,143871.0,66.0734,66.1194,65.8803,65.9631,143871.0
2021-10-15 13:00:00,71.72,71.83,71.67,71.7,124310.0,65.9631,66.0642,65.9171,65.9447,124310.0
2021-10-15 13:30:00,71.7,71.77,71.59,71.75,106517.0,65.9447,66.009,65.8435,65.9906,106517.0
2021-10-15 14:00:00,71.75,72.01,71.74,71.97,87184.0,65.9906,66.2298,65.9814,66.193,87184.0
2021-10-15 14:30:00,71.97,71.99,71.84,71.95,72004.0,66.193,66.2114,66.0734,66.1746,72004.0
2021-10-15 15:00:00,71.94,71.97,71.72,71.78,133628.0,66.1654,66.193,65.9631,66.0182,133628.0
2021-10-15 15:30:00,71.78,71.84,71.26,71.32,641440.0,66.0182,66.0734,65.54,65.5952,641440.0
2021-10-18 09:30:00,70.71,71.03,70.62,70.9,236283.0,65.0341,65.3284,64.9514,65.2089,236283.0
2021-10-18 10:00:00,70.92,71.32,70.91,71.31,92930.0,65.2273,65.5952,65.2181,65.586,92930.0
2021-10-18 10:30:00,71.33,71.51,71.18,71.3,88200.0,65.6044,65.7699,65.4664,65.5768,88200.0
2021-10-18 11:00:00,71.33,71.74,71.28,71.61,185688.0,65.6044,65.9814,65.5584,65.8619,185688.0
2021-10-18 11:30:00,71.61,71.83,71.6,71.78,92481.0,65.8619,66.0642,65.8527,66.0182,92481.0
2021-10-18 12:00:00,71.78,71.83,71.57,71.63,166018.0,66.0182,66.0642,65.8251,65.8803,166018.0
2021-10-18 12:30:00,71.62,71.76,71.6,71.72,142359.0,65.8711,65.9998,65.8527,65.9631,142359.0
2021-10-18 13:00:00,71.71,71.77,71.66,71.71,118416.0,65.9539,66.009,65.9079,65.9539,118416.0
2021-10-18 13:30:00,71.71,71.85,71.63,71.77,95353.0,65.9539,66.0826,65.8803,66.009,95353.0
2021-10-18 14:00:00,71.77,71.92,71.75,71.85,79599.0,66.009,66.147,65.9906,66.0826,79599.0
2021-10-18 14:30:00,71.83,71.84,71.69,71.77,82345.0,66.0642,66.0734,65.9355,66.009,82345.0
2021-10-18 15:00:00,71.78,71.94,71.74,71.9,105498.0,66.0182,66.1654,65.9814,66.1286,105498.0
2021-10-18 15:30:00,71.89,72.16,71.83,72.11,545610.0,66.1194,66.3677,66.0642,66.3218,545610.0
2021-10-19 09:30:00,72.42,72.79,72.22,72.44,375299.0,66.6069,66.9472,66.4229,66.6253,375299.0
2021-10-19 10:00:00,72.44,72.83,72.32,72.81,133975.0,66.6253,66.984,66.5149,66.9656,133975.0
2021-10-19 10:30:00,72.8,72.82,72.61,72.76,129340.0,66.9564,66.9748,66.7816,66.9196,129340.0
2021-10-19 11:00:00,72.75,73.07,72.63,73.04,150492.0,66.9104,67.2047,66.8,67.1771,150492.0
2021-10-19 11:30:00,73.02,73.05,72.85,72.98,230357.0,67.1587,67.1863,67.0024,67.1219,230357.0
2021-10-19 12:00:00,72.98,73.0,72.74,72.8,104797.0,67.1219,67.1403,66.9012,66.9564,104797.0
2021-10-19 12:30:00,72.79,72.82,72.62,72.7,114831.0,66.9472,66.9748,66.7908,66.8644,114831.0
2021-10-19 13:00:00,72.7,72.74,72.55,72.66,96870.0,66.8644,66.9012,66.7264,66.8276,96870.0
2021-10-19 13:30:00,72.67,72.77,72.63,72.75,66204.0,66.8368,66.9288,66.8,66.9104,66204.0
2021-10-19 14:00:00,72.73,72.76,72.55,72.59,101122.0,66.892,66.9196,66.7264,66.7632,101122.0
2021-10-19 14:30:00,72.58,72.67,72.47,72.66,131852.0,66.754,66.8368,66.6529,66.8276,131852.0
2021-10-19 15:00:00,72.66,72.7,72.49,72.53,179838.0,66.8276,66.8644,66.6712,66.708,179838.0
2021-10-19 15:30:00,72.53,72.55,72.37,72.49,455596.0,66.708,66.7264,66.5609,66.6712,455596.0
2021-10-20 09:30:00,72.66,72.94,72.32,72.71,155114.0,66.8276,67.0851,66.5149,66.8736,155114.0
2021-10-20 10:00:00,72.7,73.02,72.67,73.0,79476.0,66.8644,67.1587,66.8368,67.1403,79476.0
2021-10-20 10:30:00,73.0,73.12,72.96,73.0,97061.0,67.1403,67.2507,67.1035,67.1403,97061.0
2021-10-20 11:00:00,73.01,73.23,73.01,73.22,65119.0,67.1495,67.3518,67.1495,67.3427,65119.0
2021-10-20 11:30:00,73.22,73.41,73.16,73.4,80223.0,67.3427,67.5174,67.2875,67.5082,80223.0
2021-10-20 12:00:00,73.39,73.44,73.13,73.14,61375.0,67.499,67.545,67.2599,67.2691,61375.0
2021-10-20 12:30:00,73.14,73.48,73.13,73.39,67108.0,67.2691,67.5818,67.2599,67.499,67108.0
2021-10-20 13:00:00,73.38,73.38,73.12,73.28,85131.0,67.4898,67.4898,67.2507,67.3978,85131.0
2021-10-20 13:30:00,73.28,73.28,73.19,73.27,79579.0,67.3978,67.3978,67.3151,67.3886,79579.0
2021-10-20 14:00:00,73.26,73.5,73.26,73.34,82853.0,67.3794,67.6002,67.3794,67.453,82853.0
2021-10-20 14:30:00,73.34,73.54,73.25,73.53,138251.0,67.453,67.637,67.3702,67.6278,138251.0
2021-10-20 15:00:00,73.54,73.56,73.26,73.33,135695.0,67.637,67.6554,67.3794,67.4438,135695.0
2021-10-20 15:30:00,73.33,73.37,73.03,73.13,443329.0,67.4438,67.4806,67.1679,67.2599,443329.0
2021-10-21 09:30:00,72.91,73.36,72.6,73.35,165762.0,67.0575,67.4714,66.7724,67.4622,165762.0
2021-10-21 10:00:00,73.38,73.52,73.22,73.25,85605.0,67.4898,67.6186,67.3427,67.3702,85605.0
2021-10-21 10:30:00,73.25,73.5,73.2,73.39,57289.0,67.3702,67.6002,67.3243,67.499,57289.0
2021-10-21 11:00:00,73.39,73.41,73.03,73.09,57728.0,67.499,67.5174,67.1679,67.2231,57728.0
2021-10-21 11:30:00,73.09,73.49,73.08,73.45,104103.0,67.2231,67.591,67.2139,67.5542,104103.0
2021-10-21 12:00:00,73.46,73.54,73.45,73.49,52596.0,67.5634,67.637,67.5542,67.591,52596.0
2021-10-21 12:30:00,73.49,73.5,73.36,73.39,53451.0,67.591,67.6002,67.4714,67.499,53451.0
2021-10-21 13:00:00,73.4,73.55,73.4,73.51,66575.0,67.5082,67.6462,67.5082,67.6094,66575.0
2021-10-21 13:30:00,73.51,73.69,73.51,73.65,68053.0,67.6094,67.7749,67.6094,67.7381,68053.0
2021-10-21 14:00:00,73.63,73.81,73.63,73.78,67111.0,67.7197,67.8853,67.7197,67.8577,67111.0
2021-10-21 14:30:00,73.78,73.79,73.57,73.62,71586.0,67.8577,67.8669,67.6646,67.7105,71586.0
2021-10-21 15:00:00,73.63,73.7,73.54,73.66,99894.0,67.7197,67.7841,67.637,67.7473,99894.0
2021-10-21 15:30:00,73.67,73.98,73.65,73.91,397707.0,67.7565,68.0416,67.7381,67.9773,397707.0
2021-10-22 09:30:00,74.25,74.57,74.24,74.44,126463.0,68.29,68.5843,68.2808,68.4647,126463.0
2021-10-22 10:00:00,74.44,74.67,74.3,74.58,116070.0,68.4647,68.6763,68.336,68.5935,116070.0
2021-10-22 10:30:00,74.59,74.59,74.39,74.45,57906.0,68.6027,68.6027,68.4187,68.4739,57906.0
2021-10-22 11:00:00,74.45,74.62,74.33,74.41,60023.0,68.4739,68.6303,68.3636,68.4371,60023.0
2021-10-22 11:30:00,74.41,74.43,74.01,74.14,232991.0,68.4371,68.4555,68.0692,68.1888,232991.0
2021-10-22 12:00:00,74.13,74.31,74.08,74.22,137141.0,68.1796,68.3452,68.1336,68.2624,137141.0
2021-10-22 12:30:00,74.22,74.25,74.14,74.14,68758.0,68.2624,68.29,68.1888,68.1888,68758.0
2021-10-22 13:00:00,74.14,74.19,74.06,74.12,57227.0,68.1888,68.2348,68.1152,68.1704,57227.0
2021-10-22 13:30:00,74.12,74.2,74.0,74.01,73216.0,68.1704,68.244,68.06,68.0692,73216.0
2021-10-22 14:00:00,74.02,74.18,74.0,74.18,111296.0,68.0784,68.2256,68.06,68.2256,111296.0
2021-10-22 14:30:00,74.19,74.31,74.15,74.15,72699.0,68.2348,68.3452,68.198,68.198,72699.0
2021-10-22 15:00:00,74.15,74.17,73.97,73.99,114027.0,68.198,68.2164,68.0324,68.0508,114027.0
2021-10-22 15:30:00,74.0,74.12,73.78,73.86,530477.0,68.06,68.1704,67.8577,67.9313,530477.0
2021-10-25 09:30:00,73.88,73.88,72.93,73.31,197041.0,67.9497,67.9497,67.0759,67.4254,197041.0
2021-10-25 10:00:00,73.35,73.79,73.27,73.78,128610.0,67.4622,67.8669,67.3886,67.8577,128610.0
2021-10-25 10:30:00,73.77,74.07,73.74,74.01,42680.0,67.8485,68.1244,67.8209,68.0692,42680.0
2021-10-25 11:00:00,74.02,74.31,74.01,74.31,57270.0,68.0784,68.3452,68.0692,68.3452,57270.0
2021-10-25 11:30:00,74.32,74.45,74.25,74.32,63732.0,68.3544,68.4739,68.29,68.3544,63732.0
2021-10-25 12:00:00,74.32,74.43,74.27,74.3,39325.0,68.3544,68.4555,68.3084,68.336,39325.0
2021-10-25 12:30:00,74.3,74.3,74.07,74.15,36591.0,68.336,68.336,68.1244,68.198,36591.0
2021-10-25 13:00:00,74.16,74.4,74.16,74.4,39423.0,68.2072,68.4279,68.2072,68.4279,39423.0
2021-10-25 13:30:00,74.41,74.43,74.14,74.18,55497.0,68.4371,68.4555,68.1888,68.2256,55497.0
2021-10-25 14:00:00,74.17,74.2,73.96,74.04,44451.0,68.2164,68.244,68.0233,68.0968,44451.0
2021-10-25 14:30:00,74.03,74.08,73.84,73.94,66458.0,68.0876,68.1336,67.9129,68.0049,66458.0
2021-10-25 15:00:00,73.94,74.13,73.83,73.92,98725.0,68.0049,68.1796,67.9037,67.9865,98725.0
2021-10-25 15:30:00,73.92,73.95,73.74,73.95,434610.0,67.9865,68.0141,67.8209,68.0141,434610.0
2021-10-26 09:30:00,74.27,74.27,73.67,74.03,73710.0,68.3084,68.3084,67.7565,68.0876,73710.0
2021-10-26 10:00:00,74.02,74.09,73.8,73.95,68765.0,68.0784,68.1428,67.8761,68.0141,68765.0
2021-10-26 10:30:00,73.95,74.08,73.82,74.02,87835.0,68.0141,68.1336,67.8945,68.0784,87835.0
2021-10-26 11:00:00,74.02,74.11,73.86,73.86,65766.0,68.0784,68.1612,67.9313,67.9313,65766.0
2021-10-26 11:30:00,73.88,73.98,73.79,73.82,51986.0,67.9497,68.0416,67.8669,67.8945,51986.0
2021-10-26 12:00:00,73.82,73.88,73.71,73.83,48245.0,67.8945,67.9497,67.7933,67.9037,48245.0
2021-10-26 12:30:00,73.83,73.9,73.68,73.86,64031.0,67.9037,67.9681,67.7657,67.9313,64031.0
2021-10-26 13:00:00,73.86,73.91,73.67,73.73,41892.0,67.9313,67.9773,67.7565,67.8117,41892.0
2021-10-26 13:30:00,73.7,73.8,73.68,73.79,41860.0,67.7841,67.8761,67.7657,67.8669,41860.0
2021-10-26 14:00:00,73.78,73.89,73.67,73.67,62268.0,67.8577,67.9589,67.7565,67.7565,62268.0
2021-10-26 14:30:00,73.67,73.72,73.37,73.41,93322.0,67.7565,67.8025,67.4806,67.5174,93322.0
2021-10-26 15:00:00,73.42,73.54,73.28,73.29,93486.0,67.5266,67.637,67.3978,67.407,93486.0
2021-10-26 15:30:00,73.29,73.38,73.04,73.05,313394.0,67.407,67.4898,67.1771,67.1863,313394.0
2021-10-27 09:30:00,73.08,73.23,72.74,73.21,106316.0,67.2139,67.3518,66.9012,67.3335,106316.0
2021-10-27 10:00:00,73.22,73.62,72.83,72.84,118202.0,67.3427,67.7105,66.984,66.9932,118202.0
2021-10-27 10:30:00,72.83,72.86,72.48,72.54,101922.0,66.984,67.0115,66.6621,66.7172,101922.0
2021-10-27 11:00:00,72.54,72.78,72.5,72.64,109836.0,66.7172,66.938,66.6804,66.8092,109836.0
2021-10-27 11:30:00,72.66,72.82,72.56,72.62,59726.0,66.8276,66.9748,66.7356,66.7908,59726.0
2021-10-27 12:00:00,72.63,72.79,72.54,72.76,77579.0,66.8,66.9472,66.7172,66.9196,77579.0
2021-10-27 12:30:00,72.76,72.92,72.67,72.91,74033.0,66.9196,67.0667,66.8368,67.0575,74033.0
2021-10-27 13:00:00,72.9,73.0,72.89,72.9,60131.0,67.0483,67.1403,67.0391,67.0483,60131.0
2021-10-27 13:30:00,72.9,72.92,72.73,72.75,80443.0,67.0483,67.0667,66.892,66.9104,80443.0
2021-10-27 14:00:00,72.74,72.89,72.71,72.84,82984.0,66.9012,67.0391,66.8736,66.9932,82984.0
2021-10-27 14:30:00,72.84,72.89,72.6,72.62,75556.0,66.9932,67.0391,66.7724,66.7908,75556.0
2021-10-27 15:00:00,72.62,72.62,72.06,72.2,193721.0,66.7908,66.7908,66.2758,66.4045,193721.0
2021-10-27 15:30:00,72.2,72.2,71.7,71.73,718922.0,66.4045,66.4045,65.9447,65.9723,718922.0
2021-10-28 09:30:00,72.27,73.37,72.14,73.35,236197.0,66.4689,67.4806,66.3493,67.4622,236197.0
2021-10-28 10:00:00,73.35,73.54,73.06,73.31,139291.0,67.4622,67.637,67.1955,67.4254,139291.0
2021-10-28 10:30:00,73.32,73.48,73.2,73.3,164676.0,67.4346,67.5818,67.3243,67.4162,164676.0
2021-10-28 11:00:00,73.3,73.49,73.01,73.05,95990.0,67.4162,67.591,67.1495,67.1863,95990.0
2021-10-28 11:30:00,73.05,73.13,72.91,73.03,182219.0,67.1863,67.2599,67.0575,67.1679,182219.0
2021-10-28 12:00:00,73.03,73.17,72.88,72.9,94598.0,67.1679,67.2967,67.0299,67.0483,94598.0
2021-10-28 12:30:00,72.9,72.91,72.62,72.7,69221.0,67.0483,67.0575,66.7908,66.8644,69221.0
2021-10-28 13:00:00,72.7,72.87,72.69,72.82,62932.0,66.8644,67.0207,66.8552,66.9748,62932.0
2021-10-28 13:30:00,72.81,73.08,72.8,73.05,104415.0,66.9656,67.2139,66.9564,67.1863,104415.0
2021-10-28 14:00:00,73.06,73.33,73.04,73.27,85086.0,67.1955,67.4438,67.1771,67.3886,85086.0
2021-10-28 14:30:00,73.27,73.31,73.18,73.18,59255.0,67.3886,67.4254,67.3059,67.3059,59255.0
2021-10-28 15:00:00,73.18,73.3,73.15,73.16,95577.0,67.3059,67.4162,67.2783,67.2875,95577.0
2021-10-28 15:30:00,73.17,73.49,73.07,73.43,638980.0,67.2967,67.591,67.2047,67.5358,638980.0
2021-10-29 09:30:00,72.97,73.53,72.91,73.39,131513.0,67.1127,67.6278,67.0575,67.499,131513.0
2021-10-29 10:00:00,73.38,73.55,73.11,73.27,86756.0,67.4898,67.6462,67.2415,67.3886,86756.0
2021-10-29 10:30:00,73.26,73.56,73.16,73.48,78252.0,67.3794,67.6554,67.2875,67.5818,78252.0
2021-10-29 11:00:00,73.47,73.66,73.43,73.53,63791.0,67.5726,67.7473,67.5358,67.6278,63791.0
2021-10-29 11:30:00,73.54,73.68,73.44,73.62,68002.0,67.637,67.7657,67.545,67.7105,68002.0
2021-10-29 12:00:00,73.62,73.77,73.6,73.76,119416.0,67.7105,67.8485,67.6921,67.8393,119416.0
2021-10-29 12:30:00,73.76,73.82,73.48,73.51,65276.0,67.8393,67.8945,67.5818,67.6094,65276.0
2021-10-29 13:00:00,73.51,73.53,73.43,73.46,45822.0,67.6094,67.6278,67.5358,67.5634,45822.0
2021-10-29 13:30:00,73.45,73.74,73.42,73.74,168226.0,67.5542,67.8209,67.5266,67.8209,168226.0
2021-10-29 14:00:00,73.75,73.77,73.34,73.34,97184.0,67.8301,67.8485,67.453,67.453,97184.0
2021-10-29 14:30:00,73.34,73.41,73.3,73.38,85688.0,67.453,67.5174,67.4162,67.4898,85688.0
2021-10-29 15:00:00,73.39,73.41,72.92,73.03,245081.0,67.499,67.5174,67.0667,67.1679,245081.0
2021-10-29 15:30:00,73.04,73.47,73.01,73.38,508025.0,67.1771,67.5726,67.1495,67.4898,508025.0
2021-11-01 09:30:00,73.3,73.66,72.93,73.07,139799.0,67.4162,67.7473,67.0759,67.2047,139799.0
2021-11-01 10:00:00,73.1,73.4,73.0,73.34,263096.0,67.2323,67.5082,67.1403,67.453,263096.0
2021-11-01 10:30:00,73.33,73.56,73.23,73.46,296235.0,67.4438,67.6554,67.3518,67.5634,296235.0
2021-11-01 11:00:00,73.45,73.8,73.45,73.76,143957.0,67.5542,67.8761,67.5542,67.8393,143957.0
2021-11-01 11:30:00,73.78,73.82,73.49,73.65,145887.0,67.8577,67.8945,67.591,67.7381,145887.0
2021-11-01 12:00:00,73.66,73.8,73.62,73.73,97145.0,67.7473,67.8761,67.7105,67.8117,97145.0
2021-11-01 12:30:00,73.73,74.06,73.71,74.05,120861.0,67.8117,68.1152,67.7933,68.106,120861.0
2021-11-01 13:00:00,74.05,74.05,73.89,73.98,120280.0,68.106,68.106,67.9589,68.0416,120280.0
2021-11-01 13:30:00,73.96,74.02,73.83,73.86,197225.0,68.0233,68.0784,67.9037,67.9313,197225.0
2021-11-01 14:00:00,73.84,73.86,73.6,73.69,72037.0,67.9129,67.9313,67.6921,67.7749,72037.0
2021-11-01 14:30:00,73.69,73.72,73.56,73.59,162942.0,67.7749,67.8025,67.6554,67.683,162942.0
2021-11-01 15:00:00,73.59,73.68,73.51,73.64,132059.0,67.683,67.7657,67.6094,67.7289,132059.0
2021-11-01 15:30:00,73.64,73.75,73.48,73.59,459673.0,67.7289,67.8301,67.5818,67.683,459673.0
2021-11-02 09:30:00,73.89,74.34,73.64,74.19,259064.0,67.9589,68.3727,67.7289,68.2348,259064.0
2021-11-02 10:00:00,74.2,74.35,73.84,74.16,437233.0,68.244,68.3819,67.9129,68.2072,437233.0
2021-11-02 10:30:00,74.16,74.73,74.08,74.55,235600.0,68.2072,68.7314,68.1336,68.5659,235600.0
2021-11-02 11:00:00,74.56,74.6,74.18,74.25,112847.0,68.5751,68.6119,68.2256,68.29,112847.0
2021-11-02 11:30:00,74.25,74.54,74.2,74.34,91228.0,68.29,68.5567,68.244,68.3727,91228.0
2021-11-02 12:00:00,74.34,74.54,74.29,74.42,68686.0,68.3727,68.5567,68.3268,68.4463,68686.0
2021-11-02 12:30:00,74.43,74.52,74.38,74.46,94999.0,68.4555,68.5383,68.4095,68.4831,94999.0
2021-11-02 13:00:00,74.46,74.5,74.32,74.32,66194.0,68.4831,68.5199,68.3544,68.3544,66194.0
2021-11-02 13:30:00,74.32,74.62,74.32,74.55,106048.0,68.3544,68.6303,68.3544,68.5659,106048.0
2021-11-02 14:00:00,74.55,74.6,74.43,74.55,78556.0,68.5659,68.6119,68.4555,68.5659,78556.0
2021-11-02 14:30:00,74.54,74.69,74.51,74.57,97768.0,68.5567,68.6947,68.5291,68.5843,97768.0
2021-11-02 15:00:00,74.57,74.6,74.3,74.43,135460.0,68.5843,68.6119,68.336,68.4555,135460.0
2021-11-02 15:30:00,74.43,74.43,74.06,74.24,534807.0,68.4555,68.4555,68.1152,68.2808,534807.0
2021-11-03 09:30:00,73.83,73.83,72.76,72.99,211145.0,67.9037,67.9037,66.9196,67.1311,211145.0
2021-11-03 10:00:00,73.01,73.16,72.28,72.54,272197.0,67.1495,67.2875,66.4781,66.7172,272197.0
2021-11-03 10:30:00,72.53,72.98,72.44,72.61,153896.0,66.708,67.1219,66.6253,66.7816,153896.0
2021-11-03 11:00:00,72.58,72.61,72.1,72.24,136925.0,66.754,66.7816,66.3126,66.4413,136925.0
2021-11-03 11:30:00,72.24,72.38,72.16,72.21,84646.0,66.4413,66.5701,66.3677,66.4137,84646.0
2021-11-03 12:00:00,72.21,72.3,72.12,72.29,99128.0,66.4137,66.4965,66.3309,66.4873,99128.0
2021-11-03 12:30:00,72.29,72.3,71.98,72.03,165033.0,66.4873,66.4965,66.2022,66.2482,165033.0
2021-11-03 13:00:00,72.03,72.15,71.91,72.15,175541.0,66.2482,66.3585,66.1378,66.3585,175541.0
2021-11-03 13:30:00,72.15,72.47,72.15,72.29,102467.0,66.3585,66.6529,66.3585,66.4873,102467.0
2021-11-03 14:00:00,72.31,72.58,72.21,72.52,125722.0,66.5057,66.754,66.4137,66.6988,125722.0
2021-11-03 14:30:00,72.53,72.79,72.46,72.67,114464.0,66.708,66.9472,66.6437,66.8368,114464.0
2021-11-03 15:00:00,72.68,72.75,72.55,72.63,108994.0,66.846,66.9104,66.7264,66.8,108994.0
2021-11-03 15:30:00,72.64,72.73,72.44,72.46,397800.0,66.8092,66.892,66.6253,66.6437,397800.0
2021-11-04 09:30:00,72.69,73.22,72.53,73.17,207382.0,66.8552,67.3427,66.708,67.2967,207382.0
2021-11-04 10:00:00,73.2,73.54,73.12,73.45,221056.0,67.3243,67.637,67.2507,67.5542,221056.0
2021-11-04 10:30:00,73.46,73.49,73.02,73.1,121876.0,67.5634,67.591,67.1587,67.2323,121876.0
2021-11-04 11:00:00,73.09,73.12,72.85,72.95,123288.0,67.2231,67.2507,67.0024,67.0943,123288.0
2021-11-04 11:30:00,72.94,73.19,72.89,73.19,208037.0,67.0851,67.3151,67.0391,67.3151,208037.0
2021-11-04 12:00:00,73.19,73.35,73.19,73.32,83860.0,67.3151,67.4622,67.3151,67.4346,83860.0
2021-11-04 12:30:00,73.31,73.42,73.19,73.4,79032.0,67.4254,67.5266,67.3151,67.5082,79032.0
2021-11-04 13:00:00,73.41,73.44,73.15,73.31,96088.0,67.5174,67.545,67.2783,67.4254,96088.0
2021-11-04 13:30:00,73.32,73.44,73.23,73.35,130540.0,67.4346,67.545,67.3518,67.4622,130540.0
2021-11-04 14:00:00,73.34,73.37,73.14,73.21,121241.0,67.453,67.4806,67.2691,67.3335,121241.0
2021-11-04 14:30:00,73.21,73.21,73.04,73.15,140261.0,67.3335,67.3335,67.1771,67.2783,140261.0
2021-11-04 15:00:00,73.16,73.35,73.08,73.21,169344.0,67.2875,67.4622,67.2139,67.3335,169344.0
2021-11-04 15:30:00,73.22,73.83,73.11,73.82,530715.0,67.3427,67.9037,67.2415,67.8945,530715.0
2021-11-05 09:30:00,74.38,74.57,73.04,74.23,529355.0,68.4095,68.5843,67.1771,68.2716,529355.0
2021-11-05 10:00:00,74.24,74.81,73.9,74.32,324955.0,68.2808,68.805,67.9681,68.3544,324955.0
2021-11-05 10:30:00,74.32,74.48,73.75,73.97,231319.0,68.3544,68.5015,67.8301,68.0324,231319.0
2021-11-05 11:00:00,73.97,74.17,73.45,74.12,127301.0,68.0324,68.2164,67.5542,68.1704,127301.0
2021-11-05 11:30:00,74.13,74.18,73.65,73.69,159925.0,68.1796,68.2256,67.7381,67.7749,159925.0
2021-11-05 12:00:00,73.69,74.33,73.61,74.23,131593.0,67.7749,68.3636,67.7013,68.2716,131593.0
2021-11-05 12:30:00,74.24,74.61,74.24,74.6,119154.0,68.2808,68.6211,68.2808,68.6119,119154.0
2021-11-05 13:00:00,74.59,74.63,74.09,74.09,109847.0,68.6027,68.6395,68.1428,68.1428,109847.0
2021-11-05 13:30:00,74.09,74.31,74.09,74.3,85481.0,68.1428,68.3452,68.1428,68.336,85481.0
2021-11-05 14:00:00,74.3,74.48,74.26,74.48,86244.0,68.336,68.5015,68.2992,68.5015,86244.0
2021-11-05 14:30:00,74.48,74.64,74.25,74.28,97611.0,68.5015,68.6487,68.29,68.3176,97611.0
2021-11-05 15:00:00,74.29,74.37,74.19,74.22,117335.0,68.3268,68.4003,68.2348,68.2624,117335.0
2021-11-05 15:30:00,74.24,74.67,74.23,74.59,620813.0,68.2808,68.6763,68.2716,68.6027,620813.0
2021-11-08 09:30:00,75.57,75.89,74.38,74.47,286612.0,69.504,69.7983,68.4095,68.4923,286612.0
2021-11-08 10:00:00,74.46,74.78,74.21,74.63,93123.0,68.4831,68.7774,68.2532,68.6395,93123.0
2021-11-08 10:30:00,74.63,74.88,74.5,74.65,128891.0,68.6395,68.8694,68.5199,68.6579,128891.0
2021-11-08 11:00:00,74.65,74.76,74.41,74.56,111262.0,68.6579,68.759,68.4371,68.5751,111262.0
2021-11-08 11:30:00,74.57,74.63,74.33,74.45,89732.0,68.5843,68.6395,68.3636,68.4739,89732.0
2021-11-08 12:00:00,74.45,74.73,74.37,74.37,112600.0,68.4739,68.7314,68.4003,68.4003,112600.0
2021-11-08 12:30:00,74.38,74.43,74.27,74.38,75704.0,68.4095,68.4555,68.3084,68.4095,75704.0
2021-11-08 13:00:00,74.39,74.53,74.35,74.51,77581.0,68.4187,68.5475,68.3819,68.5291,77581.0
2021-11-08 13:30:00,74.5,74.55,74.39,74.53,85415.0,68.5199,68.5659,68.4187,68.5475,85415.0
2021-11-08 14:00:00,74.52,74.66,74.46,74.55,104554.0,68.5383,68.6671,68.4831,68.5659,104554.0
2021-11-08 14:30:00,74.55,74.63,74.44,74.58,122745.0,68.5659,68.6395,68.4647,68.5935,122745.0
2021-11-08 15:00:00,74.58,74.58,74.34,74.53,177569.0,68.5935,68.5935,68.3727,68.5475,177569.0
2021-11-08 15:30:00,74.53,74.66,74.41,74.47,522911.0,68.5475,68.6671,68.4371,68.4923,522911.0
2021-11-09 09:30:00,74.51,75.87,74.51,75.41,210569.0,68.5291,69.7799,68.5291,69.3569,210569.0
2021-11-09 10:00:00,75.44,75.5,75.14,75.38,130695.0,69.3845,69.4396,69.1085,69.3293,130695.0
2021-11-09 10:30:00,75.39,75.91,75.35,75.75,108089.0,69.3385,69.8167,69.3017,69.6696,108089.0
2021-11-09 11:00:00,75.73,75.74,75.3,75.34,107897.0,69.6512,69.6604,69.2557,69.2925,107897.0
2021-11-09 11:30:00,75.35,75.47,75.28,75.46,82565.0,69.3017,69.412,69.2373,69.4028,82565.0
2021-11-09 12:00:00,75.45,75.75,75.41,75.72,84186.0,69.3936,69.6696,69.3569,69.642,84186.0
2021-11-09 12:30:00,75.71,75.9,75.71,75.8,84852.0,69.6328,69.8075,69.6328,69.7156,84852.0
2021-11-09 13:00:00,75.79,76.17,75.77,76.15,127683.0,69.7064,70.0559,69.688,70.0375,127683.0
2021-11-09 13:30:00,76.14,76.42,75.83,75.95,239008.0,70.0283,70.2858,69.7431,69.8535,239008.0
2021-11-09 14:00:00,75.95,76.18,75.86,76.13,134293.0,69.8535,70.0651,69.7707,70.0191,134293.0
2021-11-09 14:30:00,76.12,76.4,76.1,76.38,139281.0,70.0099,70.2674,69.9915,70.249,139281.0
2021-11-09 15:00:00,76.4,76.49,76.22,76.26,180529.0,70.2674,70.3502,70.1018,70.1386,180529.0
2021-11-09 15:30:00,76.26,76.53,76.09,76.41,899686.0,70.1386,70.387,69.9823,70.2766,899686.0
2021-11-10 09:30:00,75.9,76.59,75.9,76.49,184369.0,69.8075,70.4421,69.8075,70.3502,184369.0
2021-11-10 10:00:00,76.52,76.69,76.39,76.49,119253.0,70.3778,70.5341,70.2582,70.3502,119253.0
2021-11-10 10:30:00,76.49,76.58,76.34,76.35,79418.0,70.3502,70.4329,70.2122,70.2214,79418.0
2021-11-10 11:00:00,76.34,76.68,76.34,76.65,83254.0,70.2122,70.5249,70.2122,70.4973,83254.0
2021-11-10 11:30:00,76.67,76.79,76.64,76.75,73095.0,70.5157,70.6261,70.4881,70.5893,73095.0
2021-11-10 12:00:00,76.74,76.74,75.18,76.55,107615.0,70.5801,70.5801,69.1453,70.4054,107615.0
2021-11-10 12:30:00,76.55,76.76,76.49,76.55,65928.0,70.4054,70.5985,70.3502,70.4054,65928.0
2021-11-10 13:00:00,76.56,76.59,76.26,76.3,68994.0,70.4145,70.4421,70.1386,70.1754,68994.0
2021-11-10 13:30:00,76.3,76.32,76.15,76.26,80838.0,70.1754,70.1938,70.0375,70.1386,80838.0
2021-11-10 14:00:00,76.25,76.25,76.03,76.05,65211.0,70.1294,70.1294,69.9271,69.9455,65211.0
2021-11-10 14:30:00,76.06,76.16,75.93,76.03,73174.0,69.9547,70.0467,69.8351,69.9271,73174.0
2021-11-10 15:00:00,76.03,76.33,75.95,76.25,99104.0,69.9271,70.203,69.8535,70.1294,99104.0
2021-11-10 15:30:00,76.25,76.36,76.02,76.14,383954.0,70.1294,70.2306,69.9179,70.0283,383954.0
2021-11-11 09:30:00,76.19,76.44,76.07,76.23,84734.0,70.0742,70.3042,69.9639,70.111,84734.0
2021-11-11 10:00:00,76.22,76.25,75.85,76.0,96822.0,70.1018,70.1294,69.7615,69.8995,96822.0
2021-11-11 10:30:00,75.99,76.23,75.81,76.14,55219.0,69.8903,70.111,69.7248,70.0283,55219.0
2021-11-11 11:00:00,76.14,76.2,76.05,76.1,62238.0,70.0283,70.0834,69.9455,69.9915,62238.0
2021-11-11 11:30:00,76.09,76.28,76.05,76.06,67642.0,69.9823,70.157,69.9455,69.9547,67642.0
2021-11-11 12:00:00,76.08,76.13,75.89,75.96,57849.0,69.9731,70.0191,69.7983,69.8627,57849.0
2021-11-11 12:30:00,75.96,76.24,75.96,76.13,81842.0,69.8627,70.1202,69.8627,70.0191,81842.0
2021-11-11 13:00:00,76.13,76.13,75.94,76.02,62347.0,70.0191,70.0191,69.8443,69.9179,62347.0
2021-11-11 13:30:00,76.02,76.22,75.99,76.13,45116.0,69.9179,70.1018,69.8903,70.0191,45116.0
2021-11-11 14:00:00,76.13,76.19,76.08,76.12,41569.0,70.0191,70.0742,69.9731,70.0099,41569.0
2021-11-11 14:30:00,76.12,76.19,76.09,76.15,59925.0,70.0099,70.0742,69.9823,70.0375,59925.0
2021-11-11 15:00:00,76.15,76.29,76.11,76.27,68977.0,70.0375,70.1662,70.0007,70.1478,68977.0
2021-11-11 15:30:00,76.26,76.38,76.16,76.17,355150.0,70.1386,70.249,70.0467,70.0559,355150.0
2021-11-12 09:30:00,76.69,77.1,76.37,76.8,141000.0,70.5341,70.9112,70.2398,70.6353,141000.0
2021-11-12 10:00:00,76.85,77.21,76.84,77.2,139307.0,70.6813,71.0124,70.6721,71.0032,139307.0
2021-11-12 10:30:00,77.2,77.3,77.02,77.3,86096.0,71.0032,71.0952,70.8376,71.0952,86096.0
2021-11-12 11:00:00,77.3,77.73,77.3,77.62,124621.0,71.0952,71.4906,71.0952,71.3895,124621.0
2021-11-12 11:30:00,77.63,77.9,77.63,77.79,118461.0,71.3987,71.647,71.3987,71.5458,118461.0
2021-11-12 12:00:00,77.79,77.93,77.66,77.77,100670.0,71.5458,71.6746,71.4263,71.5274,100670.0
2021-11-12 12:30:00,77.76,77.85,77.71,77.8,74664.0,71.5182,71.601,71.4722,71.555,74664.0
2021-11-12 13:00:00,77.8,77.91,77.73,77.87,68273.0,71.555,71.6562,71.4906,71.6194,68273.0
2021-11-12 13:30:00,77.87,78.02,77.81,77.9,89138.0,71.6194,71.7574,71.5642,71.647,89138.0
2021-11-12 14:00:00,77.92,77.93,77.72,77.77,75003.0,71.6654,71.6746,71.4814,71.5274,75003.0
2021-11-12 14:30:00,77.79,77.96,77.72,77.92,92068.0,71.5458,71.7022,71.4814,71.6654,92068.0
2021-11-12 15:00:00,77.92,78.12,77.86,78.11,124220.0,71.6654,71.8493,71.6102,71.8401,124220.0
2021-11-12 15:30:00,78.11,78.28,78.08,78.2,506775.0,71.8401,71.9965,71.8125,71.9229,506775.0
2021-11-15 09:30:00,77.84,78.74,77.84,78.74,424869.0,71.5918,72.4196,71.5918,72.4196,424869.0
2021-11-15 10:00:00,78.73,78.93,78.43,78.83,189895.0,72.4104,72.5943,72.1344,72.5023,189895.0
2021-11-15 10:30:00,78.82,79.03,78.72,78.94,215457.0,72.4931,72.6863,72.4012,72.6035,215457.0
2021-11-15 11:00:00,78.94,79.12,78.81,78.89,273389.0,72.6035,72.7691,72.4839,72.5575,273389.0
2021-11-15 11:30:00,78.9,78.9,78.57,78.79,230953.0,72.5667,72.5667,72.2632,72.4655,230953.0
2021-11-15 12:00:00,78.78,78.8,78.48,78.56,99843.0,72.4564,72.4747,72.1804,72.254,99843.0
2021-11-15 12:30:00,78.56,78.59,78.45,78.54,161571.0,72.254,72.2816,72.1528,72.2356,161571.0
2021-11-15 13:00:00,78.55,78.58,78.45,78.56,194659.0,72.2448,72.2724,72.1528,72.254,194659.0
2021-11-15 13:30:00,78.55,78.56,78.42,78.52,195509.0,72.2448,72.254,72.1252,72.2172,195509.0
2021-11-15 14:00:00,78.52,78.56,78.43,78.48,173827.0,72.2172,72.254,72.1344,72.1804,173827.0
2021-11-15 14:30:00,78.47,78.53,78.33,78.41,152914.0,72.1712,72.2264,72.0425,72.1161,152914.0
2021-11-15 15:00:00,78.41,78.58,78.37,78.39,221332.0,72.1161,72.2724,72.0793,72.0977,221332.0
2021-11-15 15:30:00,78.38,78.39,78.15,78.34,572395.0,72.0885,72.0977,71.8769,72.0517,572395.0
2021-11-16 09:30:00,78.31,79.18,78.31,79.06,184260.0,72.0241,72.8242,72.0241,72.7139,184260.0
2021-11-16 10:00:00,79.04,79.26,78.9,79.11,259952.0,72.6955,72.8978,72.5667,72.7599,259952.0
2021-11-16 10:30:00,79.13,79.33,79.08,79.31,96532.0,72.7783,72.9622,72.7323,72.9438,96532.0
2021-11-16 11:00:00,79.34,79.79,79.31,79.75,115665.0,72.9714,73.3853,72.9438,73.3485,115665.0
2021-11-16 11:30:00,79.75,79.77,79.54,79.65,145840.0,73.3485,73.3669,73.1553,73.2565,145840.0
2021-11-16 12:00:00,79.65,79.66,79.34,79.49,110031.0,73.2565,73.2657,72.9714,73.1094,110031.0
2021-11-16 12:30:00,79.51,79.92,79.49,79.9,159109.0,73.1278,73.5048,73.1094,73.4864,159109.0
2021-11-16 13:00:00,79.91,80.02,79.7,79.9,203036.0,73.4956,73.5968,73.3025,73.4864,203036.0
2021-11-16 13:30:00,79.88,79.91,79.7,79.7,69430.0,73.4681,73.4956,73.3025,73.3025,69430.0
2021-11-16 14:00:00,79.7,79.75,79.48,79.59,117590.0,73.3025,73.3485,73.1002,73.2013,117590.0
2021-11-16 14:30:00,79.59,79.68,79.49,79.67,78393.0,73.2013,73.2841,73.1094,73.2749,78393.0
2021-11-16 15:00:00,79.67,79.82,79.66,79.78,167764.0,73.2749,73.4129,73.2657,73.3761,167764.0
2021-11-16 15:30:00,79.78,79.88,79.66,79.72,561038.0,73.3761,73.4681,73.2657,73.3209,561038.0
2021-11-17 09:30:00,79.73,80.04,79.24,79.31,172652.0,73.3301,73.6152,72.8794,72.9438,172652.0
2021-11-17 10:00:00,79.26,79.54,79.07,79.24,103658.0,72.8978,73.1553,72.7231,72.8794,103658.0
2021-11-17 10:30:00,79.26,79.59,79.22,79.57,146180.0,72.8978,73.2013,72.861,73.1829,146180.0
2021-11-17 11:00:00,79.58,79.71,79.3,79.36,150942.0,73.1921,73.3117,72.9346,72.9898,150942.0
2021-11-17 11:30:00,79.35,79.45,79.21,79.38,107713.0,72.9806,73.0726,72.8518,73.0082,107713.0
2021-11-17 12:00:00,79.39,79.43,79.23,79.23,114777.0,73.0174,73.0542,72.8702,72.8702,114777.0
2021-11-17 12:30:00,79.25,79.35,79.22,79.29,58185.0,72.8886,72.9806,72.861,72.9254,58185.0
2021-11-17 13:00:00,79.28,79.36,79.19,79.29,78041.0,72.9162,72.9898,72.8334,72.9254,78041.0
2021-11-17 13:30:00,79.3,79.33,79.06,79.19,111016.0,72.9346,72.9622,72.7139,72.8334,111016.0
2021-11-17 14:00:00,79.18,79.21,78.95,79.1,198283.0,72.8242,72.8518,72.6127,72.7507,198283.0
2021-11-17 14:30:00,79.09,79.61,79.09,79.59,126684.0,72.7415,73.2197,72.7415,73.2013,126684.0
2021-11-17 15:00:00,79.6,80.01,79.54,79.86,212607.0,73.2105,73.5876,73.1553,73.4497,212607.0
2021-11-17 15:30:00,79.86,80.02,79.56,79.6,563041.0,73.4497,73.5968,73.1737,73.2105,563041.0
2021-11-18 09:30:00,79.95,80.05,79.34,79.67,195527.0,73.5324,73.6244,72.9714,73.2749,195527.0
2021-11-18 10:00:00,79.65,79.76,79.49,79.67,188832.0,73.2565,73.3577,73.1094,73.2749,188832.0
2021-11-18 10:30:00,79.67,80.12,79.66,80.12,166938.0,73.2749,73.6888,73.2657,73.6888,166938.0
2021-11-18 11:00:00,80.12,80.25,79.99,80.19,147757.0,73.6888,73.8084,73.5692,73.7532,147757.0
2021-11-18 11:30:00,80.21,80.24,79.95,80.2,124239.0,73.7716,73.7992,73.5324,73.7624,124239.0
2021-11-18 12:00:00,80.21,80.4,80.18,80.25,166886.0,73.7716,73.9463,73.744,73.8084,166886.0
2021-11-18 12:30:00,80.25,80.35,80.08,80.31,158076.0,73.8084,73.9003,73.652,73.8635,158076.0
2021-11-18 13:00:00,80.29,80.41,80.19,80.4,116726.0,73.8451,73.9555,73.7532,73.9463,116726.0
2021-11-18 13:30:00,80.4,80.42,80.29,80.37,140473.0,73.9463,73.9647,73.8451,73.9187,140473.0
2021-11-18 14:00:00,80.36,80.36,80.16,80.19,133415.0,73.9095,73.9095,73.7256,73.7532,133415.0
2021-11-18 14:30:00,80.2,80.32,80.1,80.32,238064.0,73.7624,73.8727,73.6704,73.8727,238064.0
2021-11-18 15:00:00,80.3,80.42,80.25,80.36,192732.0,73.8543,73.9647,73.8084,73.9095,192732.0
2021-11-18 15:30:00,80.35,80.41,80.2,80.33,650325.0,73.9003,73.9555,73.7624,73.8819,650325.0
2021-11-19 09:30:00,80.28,81.07,80.06,80.98,270318.0,73.8359,74.5625,73.6336,74.4798,270318.0
2021-11-19 10:00:00,80.98,81.0,80.57,80.64,201982.0,74.4798,74.4982,74.1027,74.167,201982.0
2021-11-19 10:30:00,80.64,80.92,80.48,80.85,133513.0,74.167,74.4246,74.0199,74.3602,133513.0
2021-11-19 11:00:00,80.84,80.93,80.81,80.86,94310.0,74.351,74.4338,74.3234,74.3694,94310.0
2021-11-19 11:30:00,80.86,80.88,80.62,80.77,96146.0,74.3694,74.3878,74.1487,74.2866,96146.0
2021-11-19 12:00:00,80.78,80.87,80.7,80.78,81504.0,74.2958,74.3786,74.2222,74.2958,81504.0
2021-11-19 12:30:00,80.78,81.02,80.77,80.89,67197.0,74.2958,74.5165,74.2866,74.397,67197.0
2021-11-19 13:00:00,80.89,81.01,80.71,80.72,113435.0,74.397,74.5073,74.2314,74.2406,113435.0
2021-11-19 13:30:00,80.7,80.89,80.59,80.88,161982.0,74.2222,74.397,74.1211,74.3878,161982.0
2021-11-19 14:00:00,80.87,81.15,80.84,80.85,142509.0,74.3786,74.6361,74.351,74.3602,142509.0
2021-11-19 14:30:00,80.86,80.92,80.69,80.7,134625.0,74.3694,74.4246,74.213,74.2222,134625.0
2021-11-19 15:00:00,80.7,80.9,80.69,80.85,157680.0,74.2222,74.4062,74.213,74.3602,157680.0
2021-11-19 15:30:00,80.84,80.91,80.77,80.85,451380.0,74.351,74.4154,74.2866,74.3602,451380.0
2021-11-22 09:30:00,81.11,81.14,80.37,80.79,178058.0,74.5993,74.6269,73.9187,74.305,178058.0
2021-11-22 10:00:00,80.8,81.04,80.38,80.44,177964.0,74.3142,74.5349,73.9279,73.9831,177964.0
2021-11-22 10:30:00,80.46,81.02,80.46,81.0,119001.0,74.0015,74.5165,74.0015,74.4982,119001.0
2021-11-22 11:00:00,81.01,81.04,80.77,80.99,136623.0,74.5073,74.5349,74.2866,74.489,136623.0
2021-11-22 11:30:00,80.99,81.07,80.43,80.45,128638.0,74.489,74.5625,73.9739,73.9923,128638.0
2021-11-22 12:00:00,80.46,80.56,80.3,80.42,96110.0,74.0015,74.0935,73.8543,73.9647,96110.0
2021-11-22 12:30:00,80.41,80.72,80.39,80.59,89784.0,73.9555,74.2406,73.9371,74.1211,89784.0
2021-11-22 13:00:00,80.59,80.69,80.54,80.67,62604.0,74.1211,74.213,74.0751,74.1946,62604.0
2021-11-22 13:30:00,80.69,80.75,80.55,80.74,107526.0,74.213,74.2682,74.0843,74.259,107526.0
2021-11-22 14:00:00,80.73,80.78,80.41,80.54,116260.0,74.2498,74.2958,73.9555,74.0751,116260.0
2021-11-22 14:30:00,80.54,80.69,80.49,80.56,194050.0,74.0751,74.213,74.0291,74.0935,194050.0
2021-11-22 15:00:00,80.56,80.57,80.32,80.34,196602.0,74.0935,74.1027,73.8727,73.8911,196602.0
2021-11-22 15:30:00,80.35,80.37,79.57,79.59,711190.0,73.9003,73.9187,73.1829,73.2013,711190.0
2021-11-23 09:30:00,79.37,80.06,79.1,79.94,147430.0,72.999,73.6336,72.7507,73.5232,147430.0
2021-11-23 10:00:00,79.97,79.97,79.34,79.38,120738.0,73.5508,73.5508,72.9714,73.0082,120738.0
2021-11-23 10:30:00,79.37,79.68,79.2,79.2,132867.0,72.999,73.2841,72.8426,72.8426,132867.0
2021-11-23 11:00:00,79.21,79.29,79.0,79.14,90627.0,72.8518,72.9254,72.6587,72.7875,90627.0
2021-11-23 11:30:00,79.11,79.2,78.92,79.05,64315.0,72.7599,72.8426,72.5851,72.7047,64315.0
2021-11-23 12:00:00,79.05,79.06,78.71,78.87,90960.0,72.7047,72.7139,72.392,72.5391,90960.0
2021-11-23 12:30:00,78.87,78.92,78.68,78.71,78649.0,72.5391,72.5851,72.3644,72.392,78649.0
2021-11-23 13:00:00,78.69,78.8,78.55,78.63,104364.0,72.3736,72.4747,72.2448,72.3184,104364.0
2021-11-23 13:30:00,78.63,78.95,78.58,78.89,113495.0,72.3184,72.6127,72.2724,72.5575,113495.0
2021-11-23 14:00:00,78.9,78.99,78.83,78.83,97653.0,72.5667,72.6495,72.5023,72.5023,97653.0
2021-11-23 14:30:00,78.83,79.17,78.71,79.09,95205.0,72.5023,72.815,72.392,72.7415,95205.0
2021-11-23 15:00:00,79.09,79.16,78.93,79.13,113619.0,72.7415,72.8058,72.5943,72.7783,113619.0
2021-11-23 15:30:00,79.13,79.35,79.12,79.19,383915.0,72.7783,72.9806,72.7691,72.8334,383915.0
2021-11-24 09:30:00,78.64,79.0,78.41,79.0,163505.0,72.3276,72.6587,72.1161,72.6587,163505.0
2021-11-24 10:00:00,78.95,79.23,78.69,79.02,92585.0,72.6127,72.8702,72.3736,72.6771,92585.0
2021-11-24 10:30:00,79.0,79.18,78.99,79.06,52808.0,72.6587,72.8242,72.6495,72.7139,52808.0
2021-11-24 11:00:00,79.05,79.21,79.04,79.11,37626.0,72.7047,72.8518,72.6955,72.7599,37626.0
2021-11-24 11:30:00,79.1,79.32,79.05,79.22,61574.0,72.7507,72.953,72.7047,72.861,61574.0
2021-11-24 12:00:00,79.23,79.4,79.15,79.16,62183.0,72.8702,73.0266,72.7967,72.8058,62183.0
2021-11-24 12:30:00,79.14,79.36,79.14,79.36,29909.0,72.7875,72.9898,72.7875,72.9898,29909.0
2021-11-24 13:00:00,79.37,79.39,79.21,79.23,39948.0,72.999,73.0174,72.8518,72.8702,39948.0
2021-11-24 13:30:00,79.24,79.31,78.97,79.01,43016.0,72.8794,72.9438,72.6311,72.6679,43016.0
2021-11-24 14:00:00,79.03,79.05,78.85,78.92,54522.0,72.6863,72.7047,72.5207,72.5851,54522.0
2021-11-24 14:30:00,78.92,79.04,78.9,78.95,54766.0,72.5851,72.6955,72.5667,72.6127,54766.0
2021-11-24 15:00:00,78.96,79.06,78.89,78.99,80471.0,72.6219,72.7139,72.5575,72.6495,80471.0
2021-11-24 15:30:00,78.97,78.99,78.72,78.88,252803.0,72.6311,72.6495,72.4012,72.5483,252803.0
2021-11-26 09:30:00,77.62,78.25,77.27,77.39,226328.0,71.3895,71.9689,71.0676,71.1779,226328.0
2021-11-26 10:00:00,77.34,77.73,77.01,77.59,153598.0,71.1319,71.4906,70.8284,71.3619,153598.0
2021-11-26 10:30:00,77.56,77.82,77.46,77.56,100368.0,71.3343,71.5734,71.2423,71.3343,100368.0
2021-11-26 11:00:00,77.53,77.53,76.95,77.23,136693.0,71.3067,71.3067,70.7732,71.0308,136693.0
2021-11-26 11:30:00,77.21,77.32,77.01,77.17,90403.0,71.0124,71.1135,70.8284,70.9756,90403.0
2021-11-26 12:00:00,77.19,77.41,77.06,77.34,121234.0,70.994,71.1963,70.8744,71.1319,121234.0
2021-11-26 12:30:00,77.33,77.71,77.25,77.44,226116.0,71.1227,71.4722,71.0492,71.2239,226116.0
2021-11-29 09:30:00,78.24,78.66,77.78,78.19,236392.0,71.9597,72.346,71.5366,71.9137,236392.0
2021-11-29 10:00:00,78.23,78.27,77.96,78.05,154709.0,71.9505,71.9873,71.7022,71.7849,154709.0
2021-11-29 10:30:00,78.03,78.13,77.82,77.99,110940.0,71.7666,71.8585,71.5734,71.7298,110940.0
2021-11-29 11:00:00,77.97,78.21,77.91,78.09,82573.0,71.7114,71.9321,71.6562,71.8217,82573.0
2021-11-29 11:30:00,78.11,78.47,78.11,78.47,80626.0,71.8401,72.1712,71.8401,72.1712,80626.0
2021-11-29 12:00:00,78.46,78.62,78.44,78.52,66323.0,72.162,72.3092,72.1436,72.2172,66323.0
2021-11-29 12:30:00,78.55,78.76,78.54,78.67,70681.0,72.2448,72.438,72.2356,72.3552,70681.0
2021-11-29 13:00:00,78.67,78.8,78.55,78.62,61007.0,72.3552,72.4747,72.2448,72.3092,61007.0
2021-11-29 13:30:00,78.6,78.68,78.47,78.67,83483.0,72.2908,72.3644,72.1712,72.3552,83483.0
2021-11-29 14:00:00,78.67,78.75,78.55,78.64,59728.0,72.3552,72.4288,72.2448,72.3276,59728.0
2021-11-29 14:30:00,78.63,78.65,78.45,78.49,66364.0,72.3184,72.3368,72.1528,72.1896,66364.0
2021-11-29 15:00:00,78.51,78.66,78.5,78.54,85859.0,72.208,72.346,72.1988,72.2356,85859.0
2021-11-29 15:30:00,78.53,78.6,78.29,78.29,302660.0,72.2264,72.2908,72.0057,72.0057,302660.0
2021-11-30 09:30:00,77.89,77.9,76.74,77.26,214783.0,71.6378,71.647,70.5801,71.0584,214783.0
2021-11-30 10:00:00,77.24,77.68,77.03,77.19,221517.0,71.04,71.4446,70.8468,70.994,221517.0
2021-11-30 10:30:00,77.17,77.42,76.43,76.43,190952.0,70.9756,71.2055,70.295,70.295,190952.0
2021-11-30 11:00:00,76.43,76.8,76.12,76.52,161934.0,70.295,70.6353,70.0099,70.3778,161934.0
2021-11-30 11:30:00,76.5,76.52,76.06,76.24,175917.0,70.3594,70.3778,69.9547,70.1202,175917.0
2021-11-30 12:00:00,76.24,76.26,75.91,75.98,129321.0,70.1202,70.1386,69.8167,69.8811,129321.0
2021-11-30 12:30:00,75.98,76.06,75.68,75.72,136165.0,69.8811,69.9547,69.6052,69.642,136165.0
2021-11-30 13:00:00,75.72,75.73,75.28,75.31,154258.0,69.642,69.6512,69.2373,69.2649,154258.0
2021-11-30 13:30:00,75.3,75.76,75.27,75.74,131119.0,69.2557,69.6788,69.2281,69.6604,131119.0
2021-11-30 14:00:00,75.74,75.98,75.57,75.73,165895.0,69.6604,69.8811,69.504,69.6512,165895.0
2021-11-30 14:30:00,75.73,75.75,75.02,75.08,199350.0,69.6512,69.6696,68.9982,69.0533,199350.0
2021-11-30 15:00:00,75.08,75.15,74.68,74.78,256468.0,69.0533,69.1177,68.6855,68.7774,256468.0
2021-11-30 15:30:00,74.78,75.12,74.57,74.73,811025.0,68.7774,69.0901,68.5843,68.7314,811025.0
2021-12-01 09:30:00,76.39,77.03,75.75,76.98,319087.0,70.2582,70.8468,69.6696,70.8008,319087.0
2021-12-01 10:00:00,76.98,77.45,76.91,77.23,214931.0,70.8008,71.2331,70.7365,71.0308,214931.0
2021-12-01 10:30:00,77.28,77.53,76.84,77.49,135952.0,71.0768,71.3067,70.6721,71.2699,135952.0
2021-12-01 11:00:00,77.48,77.66,77.35,77.55,99163.0,71.2607,71.4263,71.1411,71.3251,99163.0
2021-12-01 11:30:00,77.58,77.69,77.3,77.41,111060.0,71.3527,71.4538,71.0952,71.1963,111060.0
2021-12-01 12:00:00,77.41,77.93,77.37,77.67,88192.0,71.1963,71.6746,71.1595,71.4355,88192.0
2021-12-01 12:30:00,77.69,77.84,77.2,77.21,75352.0,71.4538,71.5918,71.0032,71.0124,75352.0
2021-12-01 13:00:00,77.21,77.28,76.72,76.96,92511.0,71.0124,71.0768,70.5617,70.7824,92511.0
2021-12-01 13:30:00,76.96,77.0,76.38,76.78,97393.0,70.7824,70.8192,70.249,70.6169,97393.0
2021-12-01 14:00:00,76.76,76.88,76.33,76.82,110571.0,70.5985,70.7089,70.203,70.6537,110571.0
2021-12-01 14:30:00,76.8,76.9,76.45,76.49,113070.0,70.6353,70.7273,70.3134,70.3502,113070.0
2021-12-01 15:00:00,76.54,76.57,75.65,75.74,320417.0,70.3962,70.4237,69.5776,69.6604,320417.0
2021-12-01 15:30:00,75.74,75.96,74.93,74.95,415539.0,69.6604,69.8627,68.9154,68.9338,415539.0
2021-12-02 09:30:00,75.47,76.6,75.47,76.46,173019.0,69.412,70.4513,69.412,70.3226,173019.0
2021-12-02 10:00:00,76.46,76.49,76.13,76.33,258067.0,70.3226,70.3502,70.0191,70.203,258067.0
2021-12-02 10:30:00,76.38,76.53,75.93,76.52,84919.0,70.249,70.387,69.8351,70.3778,84919.0
2021-12-02 11:00:00,76.5,76.81,76.35,76.62,108179.0,70.3594,70.6445,70.2214,70.4697,108179.0
2021-12-02 11:30:00,76.63,76.78,76.3,76.74,95152.0,70.4789,70.6169,70.1754,70.5801,95152.0
2021-12-02 12:00:00,76.72,76.95,76.62,76.88,113496.0,70.5617,70.7732,70.4697,70.7089,113496.0
2021-12-02 12:30:00,76.86,76.92,76.63,76.84,75090.0,70.6905,70.7457,70.4789,70.6721,75090.0
2021-12-02 13:00:00,76.87,77.0,76.66,76.67,70259.0,70.6997,70.8192,70.5065,70.5157,70259.0
2021-12-02 13:30:00,76.69,76.99,76.56,76.94,69404.0,70.5341,70.81,70.4145,70.764,69404.0
2021-12-02 14:00:00,76.93,77.11,76.85,77.07,102410.0,70.7549,70.9204,70.6813,70.8836,102410.0
2021-12-02 14:30:00,77.07,77.11,76.81,76.96,70135.0,70.8836,70.9204,70.6445,70.7824,70135.0
2021-12-02 15:00:00,76.98,77.04,76.74,76.9,86743.0,70.8008,70.856,70.5801,70.7273,86743.0
2021-12-02 15:30:00,76.91,77.09,76.51,76.7,463482.0,70.7365,70.902,70.3686,70.5433,463482.0
2021-12-03 09:30:00,77.1,77.66,76.86,77.05,160592.0,70.9112,71.4263,70.6905,70.8652,160592.0
2021-12-03 10:00:00,77.05,77.72,76.89,77.62,220022.0,70.8652,71.4814,70.7181,71.3895,220022.0
2021-12-03 10:30:00,77.59,77.62,76.76,76.76,208785.0,71.3619,71.3895,70.5985,70.5985,208785.0
2021-12-03 11:00:00,76.75,77.4,76.59,77.36,176616.0,70.5893,71.1871,70.4421,71.1503,176616.0
2021-12-03 11:30:00,77.36,77.56,77.14,77.17,142311.0,71.1503,71.3343,70.948,70.9756,142311.0
2021-12-03 12:00:00,77.19,77.96,77.16,77.86,132521.0,70.994,71.7022,70.9664,71.6102,132521.0
2021-12-03 12:30:00,77.86,77.86,77.3,77.39,99152.0,71.6102,71.6102,71.0952,71.1779,99152.0
2021-12-03 13:00:00,77.35,77.69,77.29,77.53,88887.0,71.1411,71.4538,71.086,71.3067,88887.0
2021-12-03 13:30:00,77.52,77.57,77.33,77.35,108249.0,71.2975,71.3435,71.1227,71.1411,108249.0
2021-12-03 14:00:00,77.36,77.5,77.08,77.15,190448.0,71.1503,71.2791,70.8928,70.9572,190448.0
2021-12-03 14:30:00,77.17,77.26,77.02,77.2,146863.0,70.9756,71.0584,70.8376,71.0032,146863.0
2021-12-03 15:00:00,77.2,77.81,77.14,77.72,219180.0,71.0032,71.5642,70.948,71.4814,219180.0
2021-12-03 15:30:00,77.72,78.15,77.47,77.94,570039.0,71.4814,71.8769,71.2515,71.6838,570039.0
2021-12-06 09:30:00,78.87,79.01,78.27,78.84,162258.0,72.5391,72.6679,71.9873,72.5115,162258.0
2021-12-06 10:00:00,78.87,78.94,78.47,78.79,118088.0,72.5391,72.6035,72.1712,72.4655,118088.0
2021-12-06 10:30:00,78.79,79.05,78.56,78.81,117670.0,72.4655,72.7047,72.254,72.4839,117670.0
2021-12-06 11:00:00,78.83,78.83,78.43,78.44,107579.0,72.5023,72.5023,72.1344,72.1436,107579.0
2021-12-06 11:30:00,78.44,78.52,78.23,78.26,110780.0,72.1436,72.2172,71.9505,71.9781,110780.0
2021-12-06 12:00:00,78.27,78.62,78.27,78.6,128604.0,71.9873,72.3092,71.9873,72.2908,128604.0
2021-12-06 12:30:00,78.6,78.68,78.42,78.66,82991.0,72.2908,72.3644,72.1252,72.346,82991.0
2021-12-06 13:00:00,78.67,78.72,78.44,78.64,96960.0,72.3552,72.4012,72.1436,72.3276,96960.0
2021-12-06 13:30:00,78.64,78.95,78.58,78.92,87842.0,72.3276,72.6127,72.2724,72.5851,87842.0
2021-12-06 14:00:00,78.92,79.0,78.68,78.69,103439.0,72.5851,72.6587,72.3644,72.3736,103439.0
2021-12-06 14:30:00,78.69,78.78,78.34,78.37,105580.0,72.3736,72.4564,72.0517,72.0793,105580.0
2021-12-06 15:00:00,78.37,78.57,78.23,78.4,121427.0,72.0793,72.2632,71.9505,72.1069,121427.0
2021-12-06 15:30:00,78.39,78.49,78.19,78.2,454833.0,72.0977,72.1896,71.9137,71.9229,454833.0
2021-12-07 09:30:00,79.2,79.2,78.4,79.09,210280.0,72.8426,72.8426,72.1069,72.7415,210280.0
2021-12-07 10:00:00,79.09,79.56,78.85,79.53,109405.0,72.7415,73.1737,72.5207,73.1461,109405.0
2021-12-07 10:30:00,79.5,79.77,79.25,79.77,77512.0,73.1186,73.3669,72.8886,73.3669,77512.0
2021-12-07 11:00:00,79.76,79.98,79.71,79.93,75348.0,73.3577,73.56,73.3117,73.514,75348.0
2021-12-07 11:30:00,79.91,79.95,79.44,79.44,51744.0,73.4956,73.5324,73.0634,73.0634,51744.0
2021-12-07 12:00:00,79.43,79.46,79.22,79.29,36703.0,73.0542,73.0818,72.861,72.9254,36703.0
2021-12-07 12:30:00,79.29,79.55,79.29,79.55,61151.0,72.9254,73.1645,72.9254,73.1645,61151.0
2021-12-07 13:00:00,79.56,79.69,79.5,79.61,59882.0,73.1737,73.2933,73.1186,73.2197,59882.0
2021-12-07 13:30:00,79.61,79.65,79.41,79.44,43086.0,73.2197,73.2565,73.0358,73.0634,43086.0
2021-12-07 14:00:00,79.44,79.5,79.33,79.33,54006.0,73.0634,73.1186,72.9622,72.9622,54006.0
2021-12-07 14:30:00,79.33,79.33,79.1,79.17,49464.0,72.9622,72.9622,72.7507,72.815,49464.0
2021-12-07 15:00:00,79.17,79.23,78.94,78.95,86888.0,72.815,72.8702,72.6035,72.6127,86888.0
2021-12-07 15:30:00,78.95,79.22,78.81,79.17,393450.0,72.6127,72.861,72.4839,72.815,393450.0
2021-12-08 09:30:00,79.32,79.52,78.95,79.03,105240.0,72.953,73.137,72.6127,72.6863,105240.0
2021-12-08 10:00:00,79.05,79.25,78.93,78.94,110179.0,72.7047,72.8886,72.5943,72.6035,110179.0
2021-12-08 10:30:00,78.92,79.35,78.92,78.94,120533.0,72.5851,72.9806,72.5851,72.6035,120533.0
2021-12-08 11:00:00,78.94,79.31,78.93,79.29,64091.0,72.6035,72.9438,72.5943,72.9254,64091.0
2021-12-08 11:30:00,79.27,79.33,79.02,79.33,58063.0,72.907,72.9622,72.6771,72.9622,58063.0
2021-12-08 12:00:00,79.31,79.41,79.27,79.36,49343.0,72.9438,73.0358,72.907,72.9898,49343.0
2021-12-08 12:30:00,79.37,79.58,79.37,79.54,38585.0,72.999,73.1921,72.999,73.1553,38585.0
2021-12-08 13:00:00,79.54,79.57,79.43,79.5,102556.0,73.1553,73.1829,73.0542,73.1186,102556.0
2021-12-08 13:30:00,79.5,79.58,79.34,79.35,42835.0,73.1186,73.1921,72.9714,72.9806,42835.0
2021-12-08 14:00:00,79.35,79.6,79.34,79.54,68194.0,72.9806,73.2105,72.9714,73.1553,68194.0
2021-12-08 14:30:00,79.54,79.58,79.4,79.55,50771.0,73.1553,73.1921,73.0266,73.1645,50771.0
2021-12-08 15:00:00,79.56,79.69,79.49,79.68,107375.0,73.1737,73.2933,73.1094,73.2841,107375.0
2021-12-08 15:30:00,79.67,79.86,79.49,79.56,369988.0,73.2749,73.4497,73.1094,73.1737,369988.0
2021-12-09 09:30:00,79.35,79.81,79.08,79.75,178810.0,72.9806,73.4037,72.7323,73.3485,178810.0
2021-12-09 10:00:00,79.72,79.97,79.37,79.4,89927.0,73.3209,73.5508,72.999,73.0266,89927.0
2021-12-09 10:30:00,79.41,79.41,79.12,79.4,81101.0,73.0358,73.0358,72.7691,73.0266,81101.0
2021-12-09 11:00:00,79.4,79.44,79.22,79.39,58163.0,73.0266,73.0634,72.861,73.0174,58163.0
2021-12-09 11:30:00,79.39,79.46,79.16,79.21,55960.0,73.0174,73.0818,72.8058,72.8518,55960.0
2021-12-09 12:00:00,79.22,79.44,79.18,79.4,36741.0,72.861,73.0634,72.8242,73.0266,36741.0
2021-12-09 12:30:00,79.41,79.56,79.39,79.54,35738.0,73.0358,73.1737,73.0174,73.1553,35738.0
2021-12-09 13:00:00,79.55,79.64,79.45,79.6,50863.0,73.1645,73.2473,73.0726,73.2105,50863.0
2021-12-09 13:30:00,79.59,79.63,79.41,79.56,104396.0,73.2013,73.2381,73.0358,73.1737,104396.0
2021-12-09 14:00:00,79.57,79.58,79.2,79.23,95013.0,73.1829,73.1921,72.8426,72.8702,95013.0
2021-12-09 14:30:00,79.26,79.26,79.05,79.14,85597.0,72.8978,72.8978,72.7047,72.7875,85597.0
2021-12-09 15:00:00,79.13,79.23,78.94,79.03,95543.0,72.7783,72.8702,72.6035,72.6863,95543.0
2021-12-09 15:30:00,79.03,79.09,78.91,78.99,248999.0,72.6863,72.7415,72.5759,72.6495,248999.0
2021-12-10 09:30:00,79.14,79.48,78.84,79.23,110435.0,72.7875,73.1002,72.5115,72.8702,110435.0
2021-12-10 10:00:00,79.24,79.35,78.93,79.33,79313.0,72.8794,72.9806,72.5943,72.9622,79313.0
2021-12-10 10:30:00,79.34,79.39,78.72,78.8,137537.0,72.9714,73.0174,72.4012,72.4747,137537.0
2021-12-10 11:00:00,78.8,78.95,78.65,78.81,93961.0,72.4747,72.6127,72.3368,72.4839,93961.0
2021-12-10 11:30:00,78.81,79.04,78.75,78.94,65526.0,72.4839,72.6955,72.4288,72.6035,65526.0
2021-12-10 12:00:00,78.94,79.05,78.83,78.83,72990.0,72.6035,72.7047,72.5023,72.5023,72990.0
2021-12-10 12:30:00,78.83,78.85,78.63,78.8,76283.0,72.5023,72.5207,72.3184,72.4747,76283.0
2021-12-10 13:00:00,78.8,79.03,78.76,78.91,56218.0,72.4747,72.6863,72.438,72.5759,56218.0
2021-12-10 13:30:00,78.92,79.05,78.89,78.97,60824.0,72.5851,72.7047,72.5575,72.6311,60824.0
2021-12-10 14:00:00,78.98,79.04,78.87,79.02,87627.0,72.6403,72.6955,72.5391,72.6771,87627.0
2021-12-10 14:30:00,79.03,79.09,78.86,78.88,99980.0,72.6863,72.7415,72.5299,72.5483,99980.0
2021-12-10 15:00:00,78.9,79.23,78.88,79.11,109623.0,72.5667,72.8702,72.5483,72.7599,109623.0
2021-12-10 15:30:00,79.11,79.47,79.1,79.33,247165.0,72.7599,73.091,72.7507,72.9622,247165.0
2021-12-13 09:30:00,79.47,79.72,78.68,78.75,163321.0,73.091,73.3209,72.3644,72.4288,163321.0
2021-12-13 10:00:00,78.74,79.01,78.5,78.73,107971.0,72.4196,72.6679,72.1988,72.4104,107971.0
2021-12-13 10:30:00,78.72,78.99,78.53,78.85,68875.0,72.4012,72.6495,72.2264,72.5207,68875.0
2021-12-13 11:00:00,78.86,78.93,78.56,78.77,93714.0,72.5299,72.5943,72.254,72.4472,93714.0
2021-12-13 11:30:00,78.71,79.01,78.68,78.87,64210.0,72.392,72.6679,72.3644,72.5391,64210.0
2021-12-13 12:00:00,78.86,78.98,78.68,78.91,67604.0,72.5299,72.6403,72.3644,72.5759,67604.0
2021-12-13 12:30:00,78.92,79.1,78.85,79.0,41571.0,72.5851,72.7507,72.5207,72.6587,41571.0
2021-12-13 13:00:00,79.0,79.05,78.91,79.01,38621.0,72.6587,72.7047,72.5759,72.6679,38621.0
2021-12-13 13:30:00,79.01,79.02,78.76,78.99,58567.0,72.6679,72.6771,72.438,72.6495,58567.0
2021-12-13 14:00:00,78.97,79.05,78.89,78.95,54003.0,72.6311,72.7047,72.5575,72.6127,54003.0
2021-12-13 14:30:00,78.95,78.99,78.83,78.94,48578.0,72.6127,72.6495,72.5023,72.6035,48578.0
2021-12-13 15:00:00,78.95,79.01,78.81,78.84,73984.0,72.6127,72.6679,72.4839,72.5115,73984.0
2021-12-13 15:30:00,78.83,79.19,78.82,78.91,261886.0,72.5023,72.8334,72.4931,72.5759,261886.0
2021-12-14 09:30:00,78.44,79.28,78.11,78.89,190731.0,72.1436,72.9162,71.8401,72.5575,190731.0
2021-12-14 10:00:00,78.89,79.08,78.83,78.95,95121.0,72.5575,72.7323,72.5023,72.6127,95121.0
2021-12-14 10:30:00,78.96,78.97,78.31,78.48,128592.0,72.6219,72.6311,72.0241,72.1804,128592.0
2021-12-14 11:00:00,78.47,78.63,78.31,78.5,85679.0,72.1712,72.3184,72.0241,72.1988,85679.0
2021-12-14 11:30:00,78.51,78.54,77.98,77.98,57115.0,72.208,72.2356,71.7206,71.7206,57115.0
2021-12-14 12:00:00,77.99,78.1,77.82,78.03,57036.0,71.7298,71.8309,71.5734,71.7666,57036.0
2021-12-14 12:30:00,78.03,78.05,77.61,77.63,39936.0,71.7666,71.7849,71.3803,71.3987,39936.0
2021-12-14 13:00:00,77.63,77.75,77.45,77.49,80428.0,71.3987,71.509,71.2331,71.2699,80428.0
2021-12-14 13:30:00,77.49,77.49,77.08,77.09,94888.0,71.2699,71.2699,70.8928,70.902,94888.0
2021-12-14 14:00:00,77.09,77.56,77.09,77.41,89972.0,70.902,71.3343,70.902,71.1963,89972.0
2021-12-14 14:30:00,77.4,77.56,77.3,77.54,62587.0,71.1871,71.3343,71.0952,71.3159,62587.0
2021-12-14 15:00:00,77.56,77.83,77.55,77.81,85323.0,71.3343,71.5826,71.3251,71.5642,85323.0
2021-12-14 15:30:00,77.81,77.92,77.66,77.79,398096.0,71.5642,71.6654,71.4263,71.5458,398096.0
2021-12-15 09:30:00,77.91,78.08,77.33,77.45,109570.0,71.6562,71.8125,71.1227,71.2331,109570.0
2021-12-15 10:00:00,77.46,77.64,77.23,77.35,148936.0,71.2423,71.4079,71.0308,71.1411,148936.0
2021-12-15 10:30:00,77.38,77.52,77.27,77.4,96669.0,71.1687,71.2975,71.0676,71.1871,96669.0
2021-12-15 11:00:00,77.4,77.63,77.19,77.41,273446.0,71.1871,71.3987,70.994,71.1963,273446.0
2021-12-15 11:30:00,77.4,77.58,77.25,77.52,185624.0,71.1871,71.3527,71.0492,71.2975,185624.0
2021-12-15 12:00:00,77.52,77.53,77.13,77.34,81213.0,71.2975,71.3067,70.9388,71.1319,81213.0
2021-12-15 12:30:00,77.32,77.52,77.1,77.45,188964.0,71.1135,71.2975,70.9112,71.2331,188964.0
2021-12-15 13:00:00,77.47,77.56,77.29,77.33,109616.0,71.2515,71.3343,71.086,71.1227,109616.0
2021-12-15 13:30:00,77.33,77.38,77.06,77.19,90189.0,71.1227,71.1687,70.8744,70.994,90189.0
2021-12-15 14:00:00,77.16,77.85,76.9,77.5,137136.0,70.9664,71.601,70.7273,71.2791,137136.0
2021-12-15 14:30:00,77.49,77.98,77.47,77.69,141609.0,71.2699,71.7206,71.2515,71.4538,141609.0
2021-12-15 15:00:00,77.7,78.37,77.65,78.37,199112.0,71.463,72.0793,71.4171,72.0793,199112.0
2021-12-15 15:30:00,78.39,78.77,78.07,78.63,505818.0,72.0977,72.4472,71.8033,72.3184,505818.0
2021-12-16 09:30:00,79.11,79.82,78.92,79.67,142181.0,72.7599,73.4129,72.5851,73.2749,142181.0
2021-12-16 10:00:00,79.66,79.77,79.28,79.74,113583.0,73.2657,73.3669,72.9162,73.3393,113583.0
2021-12-16 10:30:00,79.73,79.85,79.54,79.66,74664.0,73.3301,73.4405,73.1553,73.2657,74664.0
2021-12-16 11:00:00,79.66,79.75,79.41,79.6,108917.0,73.2657,73.3485,73.0358,73.2105,108917.0
2021-12-16 11:30:00,79.6,79.7,79.45,79.54,83085.0,73.2105,73.3025,73.0726,73.1553,83085.0
2021-12-16 12:00:00,79.52,79.58,79.25,79.28,70510.0,73.137,73.1921,72.8886,72.9162,70510.0
2021-12-16 12:30:00,79.25,79.34,79.07,79.08,57539.0,72.8886,72.9714,72.7231,72.7323,57539.0
2021-12-16 13:00:00,79.09,79.34,79.03,79.28,77645.0,72.7415,72.9714,72.6863,72.9162,77645.0
2021-12-16 13:30:00,79.27,79.32,79.11,79.16,64929.0,72.907,72.953,72.7599,72.8058,64929.0
2021-12-16 14:00:00,79.17,79.25,79.02,79.04,68816.0,72.815,72.8886,72.6771,72.6955,68816.0
2021-12-16 14:30:00,79.06,79.13,78.63,78.85,95552.0,72.7139,72.7783,72.3184,72.5207,95552.0
2021-12-16 15:00:00,78.83,79.14,78.65,79.1,116866.0,72.5023,72.7875,72.3368,72.7507,116866.0
2021-12-16 15:30:00,79.1,79.38,78.99,79.09,474478.0,72.7507,73.0082,72.6495,72.7415,474478.0
2021-12-17 09:30:00,78.86,78.96,78.16,78.59,696168.0,72.85,72.9424,72.2033,72.6006,696168.0
2021-12-17 10:00:00,78.51,78.52,77.51,77.53,201550.0,72.5267,72.5359,71.6029,71.6213,201550.0
2021-12-17 10:30:00,77.52,78.49,77.44,78.36,143556.0,71.6121,72.5082,71.5382,72.3881,143556.0
2021-12-17 11:00:00,78.37,78.73,78.24,78.49,129172.0,72.3973,72.7299,72.2772,72.5082,129172.0
2021-12-17 11:30:00,78.48,78.49,77.3,77.5,103680.0,72.4989,72.5082,71.4089,71.5936,103680.0
2021-12-17 12:00:00,77.48,77.57,77.23,77.48,75965.0,71.5752,71.6583,71.3442,71.5752,75965.0
2021-12-17 12:30:00,77.46,77.69,77.44,77.49,73234.0,71.5567,71.7692,71.5382,71.5844,73234.0
2021-12-17 13:00:00,77.48,77.53,77.13,77.52,100843.0,71.5752,71.6213,71.2518,71.6121,100843.0
2021-12-17 13:30:00,77.49,77.58,77.33,77.5,106753.0,71.5844,71.6675,71.4366,71.5936,106753.0
2021-12-17 14:00:00,77.5,77.89,77.4,77.65,108284.0,71.5936,71.9539,71.5013,71.7322,108284.0
2021-12-17 14:30:00,77.66,77.83,77.54,77.66,60784.0,71.7414,71.8985,71.6306,71.7414,60784.0
2021-12-17 15:00:00,77.67,77.77,77.52,77.56,113506.0,71.7507,71.8431,71.6121,71.6491,113506.0
2021-12-17 15:30:00,77.55,77.65,76.81,77.02,506667.0,71.6398,71.7322,70.9562,71.1502,506667.0
2021-12-20 09:30:00,76.19,76.39,75.3,75.55,193466.0,70.3835,70.5682,69.5613,69.7922,193466.0
2021-12-20 10:00:00,75.55,75.61,74.6,74.65,144147.0,69.7922,69.8477,68.9146,68.9608,144147.0
2021-12-20 10:30:00,74.67,74.88,74.38,74.44,231417.0,68.9793,69.1733,68.7114,68.7668,231417.0
2021-12-20 11:00:00,74.45,74.92,74.36,74.6,92360.0,68.7761,69.2103,68.6929,68.9146,92360.0
2021-12-20 11:30:00,74.6,75.0,74.57,74.99,115091.0,68.9146,69.2842,68.8869,69.2749,115091.0
2021-12-20 12:00:00,74.97,74.98,74.78,74.86,67551.0,69.2564,69.2657,69.0809,69.1548,67551.0
2021-12-20 12:30:00,74.87,74.87,74.58,74.58,66850.0,69.1641,69.1641,68.8962,68.8962,66850.0
2021-12-20 13:00:00,74.59,74.79,74.49,74.68,73509.0,68.9054,69.0902,68.813,68.9885,73509.0
2021-12-20 13:30:00,74.67,75.2,74.54,75.09,126543.0,68.9793,69.4689,68.8592,69.3673,126543.0
2021-12-20 14:00:00,75.09,75.25,75.02,75.02,131155.0,69.3673,69.5151,69.3026,69.3026,131155.0
2021-12-20 14:30:00,74.99,75.14,74.83,75.02,91708.0,69.2749,69.4135,69.1271,69.3026,91708.0
2021-12-20 15:00:00,75.03,75.59,75.02,75.56,110428.0,69.3119,69.8292,69.3026,69.8015,110428.0
2021-12-20 15:30:00,75.56,76.0,75.38,75.94,470070.0,69.8015,70.2079,69.6352,70.1525,470070.0
2021-12-21 09:30:00,76.6,77.43,76.35,76.35,135324.0,70.7622,71.529,70.5313,70.5313,135324.0
2021-12-21 10:00:00,76.39,76.68,75.96,76.24,174347.0,70.5682,70.8361,70.171,70.4297,174347.0
2021-12-21 10:30:00,76.25,76.3,76.02,76.25,77697.0,70.4389,70.4851,70.2264,70.4389,77697.0
2021-12-21 11:00:00,76.26,76.52,76.19,76.3,96485.0,70.4481,70.6883,70.3835,70.4851,96485.0
2021-12-21 11:30:00,76.28,76.89,76.28,76.73,72705.0,70.4666,71.0301,70.4666,70.8823,72705.0
2021-12-21 12:00:00,76.74,76.96,76.57,76.84,91428.0,70.8916,71.0948,70.7345,70.9839,91428.0
2021-12-21 12:30:00,76.86,77.12,76.79,77.07,74866.0,71.0024,71.2426,70.9377,71.1964,74866.0
2021-12-21 13:00:00,77.05,77.05,76.86,76.95,53073.0,71.1779,71.1779,71.0024,71.0855,53073.0
2021-12-21 13:30:00,76.97,77.16,76.93,77.04,80188.0,71.104,71.2795,71.0671,71.1687,80188.0
2021-12-21 14:00:00,77.02,77.2,77.01,77.18,74303.0,71.1502,71.3165,71.141,71.298,74303.0
2021-12-21 14:30:00,77.18,77.24,76.93,76.94,76945.0,71.298,71.3534,71.0671,71.0763,76945.0
2021-12-21 15:00:00,76.93,77.18,76.92,77.11,75228.0,71.0671,71.298,71.0578,71.2334,75228.0
2021-12-21 15:30:00,77.11,77.2,76.73,77.17,251091.0,71.2334,71.3165,70.8823,71.2888,251091.0
2021-12-22 09:30:00,77.16,77.57,77.02,77.12,112884.0,71.2795,71.6583,71.1502,71.2426,112884.0
2021-12-22 10:00:00,77.13,77.65,77.13,77.54,74203.0,71.2518,71.7322,71.2518,71.6306,74203.0
2021-12-22 10:30:00,77.5,77.72,77.27,77.6,125863.0,71.5936,71.7969,71.3812,71.686,125863.0
2021-12-22 11:00:00,77.61,77.71,77.37,77.42,49461.0,71.6952,71.7876,71.4735,71.5197,49461.0
2021-12-22 11:30:00,77.43,77.64,77.4,77.58,47937.0,71.529,71.723,71.5013,71.6675,47937.0
2021-12-22 12:00:00,77.59,77.66,77.18,77.3,55561.0,71.6768,71.7414,71.298,71.4089,55561.0
2021-12-22 12:30:00,77.32,77.52,77.22,77.52,33790.0,71.4273,71.6121,71.335,71.6121,33790.0
2021-12-22 13:00:00,77.51,77.58,77.43,77.56,46900.0,71.6029,71.6675,71.529,71.6491,46900.0
2021-12-22 13:30:00,77.56,77.61,77.35,77.36,46366.0,71.6491,71.6952,71.4551,71.4643,46366.0
2021-12-22 14:00:00,77.35,77.41,77.24,77.26,40977.0,71.4551,71.5105,71.3534,71.3719,40977.0
2021-12-22 14:30:00,77.26,77.43,77.25,77.41,58810.0,71.3719,71.529,71.3627,71.5105,58810.0
2021-12-22 15:00:00,77.41,77.7,77.4,77.63,70810.0,71.5105,71.7784,71.5013,71.7137,70810.0
2021-12-22 15:30:00,77.62,77.85,77.59,77.67,276876.0,71.7045,71.917,71.6768,71.7507,276876.0
2021-12-23 09:30:00,78.05,78.78,78.01,78.66,82974.0,72.1017,72.7761,72.0648,72.6652,82974.0
2021-12-23 10:00:00,78.64,78.78,78.51,78.51,57012.0,72.6468,72.7761,72.5267,72.5267,57012.0
2021-12-23 10:30:00,78.54,78.65,78.32,78.64,53683.0,72.5544,72.656,72.3511,72.6468,53683.0
2021-12-23 11:00:00,78.61,78.64,78.45,78.51,34044.0,72.619,72.6468,72.4712,72.5267,34044.0
2021-12-23 11:30:00,78.56,78.65,78.46,78.57,35959.0,72.5728,72.656,72.4805,72.5821,35959.0
2021-12-23 12:00:00,78.57,78.57,78.39,78.46,43596.0,72.5821,72.5821,72.4158,72.4805,43596.0
2021-12-23 12:30:00,78.45,78.58,78.45,78.49,26267.0,72.4712,72.5913,72.4712,72.5082,26267.0
2021-12-23 13:00:00,78.48,78.49,78.37,78.46,30545.0,72.4989,72.5082,72.3973,72.4805,30545.0
2021-12-23 13:30:00,78.46,78.49,78.35,78.49,41527.0,72.4805,72.5082,72.3789,72.5082,41527.0
2021-12-23 14:00:00,78.48,78.57,78.4,78.5,59301.0,72.4989,72.5821,72.425,72.5174,59301.0
2021-12-23 14:30:00,78.51,78.52,78.41,78.47,54125.0,72.5267,72.5359,72.4343,72.4897,54125.0
2021-12-23 15:00:00,78.49,78.61,78.44,78.53,61894.0,72.5082,72.619,72.462,72.5451,61894.0
2021-12-23 15:30:00,78.53,78.53,78.11,78.12,228106.0,72.5451,72.5451,72.1571,72.1664,228106.0
2021-12-27 09:30:00,78.67,79.24,78.3,78.77,114547.0,72.6745,73.201,72.3327,72.7668,114547.0
2021-12-27 10:00:00,78.79,79.06,78.78,78.98,59608.0,72.7853,73.0347,72.7761,72.9608,59608.0
2021-12-27 10:30:00,78.99,79.06,78.88,79.03,68486.0,72.9701,73.0347,72.8685,73.007,68486.0
2021-12-27 11:00:00,79.05,79.18,79.02,79.16,54929.0,73.0255,73.1456,72.9978,73.1271,54929.0
2021-12-27 11:30:00,79.15,79.24,79.08,79.23,53296.0,73.1179,73.201,73.0532,73.1918,53296.0
2021-12-27 12:00:00,79.23,79.42,79.23,79.37,87620.0,73.1918,73.3673,73.1918,73.3211,87620.0
2021-12-27 12:30:00,79.36,79.4,79.26,79.34,39185.0,73.3119,73.3488,73.2195,73.2934,39185.0
2021-12-27 13:00:00,79.33,79.39,79.28,79.32,31353.0,73.2842,73.3396,73.238,73.2749,31353.0
2021-12-27 13:30:00,79.32,79.42,79.28,79.38,44459.0,73.2749,73.3673,73.238,73.3304,44459.0
2021-12-27 14:00:00,79.37,79.5,79.31,79.5,43011.0,73.3211,73.4412,73.2657,73.4412,43011.0
2021-12-27 14:30:00,79.5,79.58,79.34,79.44,78353.0,73.4412,73.5151,73.2934,73.3858,78353.0
2021-12-27 15:00:00,79.43,79.5,79.3,79.5,52636.0,73.3765,73.4412,73.2565,73.4412,52636.0
2021-12-27 15:30:00,79.51,79.76,79.46,79.74,182669.0,73.4504,73.6814,73.4043,73.6629,182669.0
2021-12-28 09:30:00,79.74,80.42,79.74,80.28,131992.0,73.6629,74.2911,73.6629,74.1618,131992.0
2021-12-28 10:00:00,80.26,80.35,80.08,80.19,64641.0,74.1433,74.2264,73.977,74.0786,64641.0
2021-12-28 10:30:00,80.17,80.34,80.06,80.28,51471.0,74.0601,74.2172,73.9585,74.1618,51471.0
2021-12-28 11:00:00,80.28,80.37,80.06,80.21,50948.0,74.1618,74.2449,73.9585,74.0971,50948.0
2021-12-28 11:30:00,80.23,80.49,80.17,80.34,115403.0,74.1156,74.3558,74.0601,74.2172,115403.0
2021-12-28 12:00:00,80.33,80.4,80.15,80.15,104138.0,74.208,74.2726,74.0417,74.0417,104138.0
2021-12-28 12:30:00,80.16,80.27,79.96,80.22,38319.0,74.0509,74.1525,73.8662,74.1063,38319.0
2021-12-28 13:00:00,80.21,80.31,80.12,80.16,41101.0,74.0971,74.1895,74.014,74.0509,41101.0
2021-12-28 13:30:00,80.17,80.48,80.17,80.48,48780.0,74.0601,74.3465,74.0601,74.3465,48780.0
2021-12-28 14:00:00,80.48,80.48,80.26,80.29,34156.0,74.3465,74.3465,74.1433,74.171,34156.0
2021-12-28 14:30:00,80.29,80.41,80.27,80.37,39600.0,74.171,74.2819,74.1525,74.2449,39600.0
2021-12-28 15:00:00,80.38,80.61,80.35,80.54,91275.0,74.2541,74.4666,74.2264,74.4019,91275.0
2021-12-28 15:30:00,80.54,80.6,80.33,80.4,185294.0,74.4019,74.4574,74.208,74.2726,185294.0
2021-12-29 09:30:00,80.52,80.93,80.49,80.79,64855.0,74.3835,74.7622,74.3558,74.6329,64855.0
2021-12-29 10:00:00,80.82,80.88,80.53,80.63,80454.0,74.6606,74.716,74.3927,74.4851,80454.0
2021-12-29 10:30:00,80.63,80.81,80.59,80.74,60209.0,74.4851,74.6514,74.4481,74.5867,60209.0
2021-12-29 11:00:00,80.73,80.76,80.5,80.65,61262.0,74.5775,74.6052,74.365,74.5036,61262.0
2021-12-29 11:30:00,80.65,80.89,80.65,80.89,53225.0,74.5036,74.7253,74.5036,74.7253,53225.0
2021-12-29 12:00:00,80.91,80.91,80.64,80.65,85618.0,74.7438,74.7438,74.4943,74.5036,85618.0
2021-12-29 12:30:00,80.67,80.94,80.65,80.93,43276.0,74.522,74.7715,74.5036,74.7622,43276.0
2021-12-29 13:00:00,80.93,81.05,80.87,80.88,64426.0,74.7622,74.8731,74.7068,74.716,64426.0
2021-12-29 13:30:00,80.89,80.94,80.83,80.89,43794.0,74.7253,74.7715,74.6698,74.7253,43794.0
2021-12-29 14:00:00,80.88,80.94,80.84,80.85,46256.0,74.716,74.7715,74.6791,74.6883,46256.0
2021-12-29 14:30:00,80.83,80.89,80.81,80.83,47242.0,74.6698,74.7253,74.6514,74.6698,47242.0
2021-12-29 15:00:00,80.82,81.03,80.81,80.97,76562.0,74.6606,74.8546,74.6514,74.7992,76562.0
2021-12-29 15:30:00,80.98,81.03,80.84,80.99,379596.0,74.8084,74.8546,74.6791,74.8177,379596.0
2021-12-30 09:30:00,81.22,81.69,81.01,81.26,78698.0,75.0301,75.4643,74.8361,75.0671,78698.0
2021-12-30 10:00:00,81.26,81.27,81.01,81.03,94832.0,75.0671,75.0763,74.8361,74.8546,94832.0
2021-12-30 10:30:00,81.01,81.08,80.88,80.92,81724.0,74.8361,74.9008,74.716,74.753,81724.0
2021-12-30 11:00:00,80.92,81.21,80.88,81.01,86160.0,74.753,75.0209,74.716,74.8361,86160.0
2021-12-30 11:30:00,81.01,81.22,80.97,81.01,52011.0,74.8361,75.0301,74.7992,74.8361,52011.0
2021-12-30 12:00:00,81.01,81.07,80.97,81.02,48893.0,74.8361,74.8916,74.7992,74.8454,48893.0
2021-12-30 12:30:00,81.02,81.3,81.01,81.3,71345.0,74.8454,75.104,74.8361,75.104,71345.0
2021-12-30 13:00:00,81.31,81.33,81.16,81.16,44670.0,75.1133,75.1317,74.9747,74.9747,44670.0
2021-12-30 13:30:00,81.17,81.34,81.14,81.25,33326.0,74.9839,75.141,74.9562,75.0578,33326.0
2021-12-30 14:00:00,81.25,81.47,81.22,81.46,41621.0,75.0578,75.2611,75.0301,75.2518,41621.0
2021-12-30 14:30:00,81.46,81.57,81.37,81.45,64278.0,75.2518,75.3535,75.1687,75.2426,64278.0
2021-12-30 15:00:00,81.45,81.46,81.32,81.33,53178.0,75.2426,75.2518,75.1225,75.1317,53178.0
2021-12-30 15:30:00,81.34,81.38,80.92,81.02,231881.0,75.141,75.1779,74.753,74.8454,231881.0
2021-12-31 09:30:00,81.08,81.45,80.99,81.12,61462.0,74.9008,75.2426,74.8177,74.9377,61462.0
2021-12-31 10:00:00,81.1,81.37,80.93,81.34,33483.0,74.9193,75.1687,74.7622,75.141,33483.0
2021-12-31 10:30:00,81.34,81.34,81.08,81.33,34859.0,75.141,75.141,74.9008,75.1317,34859.0
2021-12-31 11:00:00,81.34,81.38,81.16,81.2,52731.0,75.141,75.1779,74.9747,75.0116,52731.0
2021-12-31 11:30:00,81.2,81.33,81.13,81.14,60987.0,75.0116,75.1317,74.947,74.9562,60987.0
2021-12-31 12:00:00,81.14,81.27,81.1,81.19,57801.0,74.9562,75.0763,74.9193,75.0024,57801.0
2021-12-31 12:30:00,81.19,81.48,81.19,81.48,47327.0,75.0024,75.2703,75.0024,75.2703,47327.0
2021-12-31 13:00:00,81.45,81.53,81.41,81.47,51754.0,75.2426,75.3165,75.2056,75.2611,51754.0
2021-12-31 13:30:00,81.48,81.74,81.46,81.71,44899.0,75.2703,75.5105,75.2518,75.4828,44899.0
2021-12-31 14:00:00,81.71,81.77,81.57,81.61,50093.0,75.4828,75.5382,75.3535,75.3904,50093.0
2021-12-31 14:30:00,81.61,81.74,81.56,81.64,45027.0,75.3904,75.5105,75.3442,75.4181,45027.0
2021-12-31 15:00:00,81.64,81.74,81.58,81.7,76238.0,75.4181,75.5105,75.3627,75.4735,76238.0
2021-12-31 15:30:00,81.7,81.73,81.22,81.31,454997.0,75.4735,75.5013,75.0301,75.1133,454997.0
2022-01-03 09:30:00,81.18,81.45,79.99,80.01,287874.0,74.9932,75.2426,73.8939,73.9123,287874.0
2022-01-03 10:00:00,80.06,80.24,79.57,80.09,231725.0,73.9585,74.1248,73.5059,73.9862,231725.0
2022-01-03 10:30:00,80.11,80.12,79.32,79.52,246771.0,74.0047,74.014,73.2749,73.4597,246771.0
2022-01-03 11:00:00,79.53,79.56,79.17,79.43,107016.0,73.4689,73.4966,73.1364,73.3765,107016.0
2022-01-03 11:30:00,79.39,79.49,79.02,79.46,151929.0,73.3396,73.432,72.9978,73.4043,151929.0
2022-01-03 12:00:00,79.46,79.52,79.26,79.5,130639.0,73.4043,73.4597,73.2195,73.4412,130639.0
2022-01-03 12:30:00,79.48,79.48,78.85,78.91,140623.0,73.4227,73.4227,72.8407,72.8962,140623.0
2022-01-03 13:00:00,78.91,78.99,78.76,78.81,110534.0,72.8962,72.9701,72.7576,72.8038,110534.0
2022-01-03 13:30:00,78.81,79.19,78.72,79.19,99622.0,72.8038,73.1548,72.7207,73.1548,99622.0
2022-01-03 14:00:00,79.18,79.4,79.12,79.3,133501.0,73.1456,73.3488,73.0902,73.2565,133501.0
2022-01-03 14:30:00,79.3,79.6,79.2,79.37,94519.0,73.2565,73.5336,73.1641,73.3211,94519.0
2022-01-03 15:00:00,79.36,79.43,79.24,79.33,124527.0,73.3119,73.3765,73.201,73.2842,124527.0
2022-01-03 15:30:00,79.34,79.5,79.19,79.33,417166.0,73.2934,73.4412,73.1548,73.2842,417166.0
2022-01-04 09:30:00,79.95,80.52,79.64,80.44,169578.0,73.8569,74.3835,73.5705,74.3096,169578.0
2022-01-04 10:00:00,80.42,81.03,80.4,81.03,105859.0,74.2911,74.8546,74.2726,74.8546,105859.0
2022-01-04 10:30:00,81.04,81.19,80.7,80.82,182776.0,74.8638,75.0024,74.5498,74.6606,182776.0
2022-01-04 11:00:00,80.83,81.05,80.73,81.05,130802.0,74.6698,74.8731,74.5775,74.8731,130802.0
2022-01-04 11:30:00,81.04,81.27,80.92,81.25,91442.0,74.8638,75.0763,74.753,75.0578,91442.0
2022-01-04 12:00:00,81.24,81.44,81.19,81.2,58141.0,75.0486,75.2334,75.0024,75.0116,58141.0
2022-01-04 12:30:00,81.18,81.33,81.13,81.19,89961.0,74.9932,75.1317,74.947,75.0024,89961.0
2022-01-04 13:00:00,81.19,81.22,81.01,81.02,63862.0,75.0024,75.0301,74.8361,74.8454,63862.0
2022-01-04 13:30:00,81.0,81.0,80.55,80.6,79910.0,74.8269,74.8269,74.4112,74.4574,79910.0
2022-01-04 14:00:00,80.59,80.89,80.58,80.63,73748.0,74.4481,74.7253,74.4389,74.4851,73748.0
2022-01-04 14:30:00,80.62,80.74,80.48,80.63,136620.0,74.4759,74.5867,74.3465,74.4851,136620.0
2022-01-04 15:00:00,80.62,80.73,80.36,80.37,113538.0,74.4759,74.5775,74.2357,74.2449,113538.0
2022-01-04 15:30:00,80.37,80.49,80.22,80.34,397914.0,74.2449,74.3558,74.1063,74.2172,397914.0
2022-01-05 09:30:00,80.35,80.86,80.21,80.53,120576.0,74.2264,74.6976,74.0971,74.3927,120576.0
2022-01-05 10:00:00,80.53,80.71,80.32,80.7,79303.0,74.3927,74.559,74.1987,74.5498,79303.0
2022-01-05 10:30:00,80.73,80.86,80.49,80.61,120223.0,74.5775,74.6976,74.3558,74.4666,120223.0
2022-01-05 11:00:00,80.61,80.62,80.33,80.38,91088.0,74.4666,74.4759,74.208,74.2541,91088.0
2022-01-05 11:30:00,80.37,80.39,80.1,80.2,78736.0,74.2449,74.2634,73.9955,74.0879,78736.0
2022-01-05 12:00:00,80.17,80.6,80.16,80.5,73129.0,74.0601,74.4574,74.0509,74.365,73129.0
2022-01-05 12:30:00,80.5,80.62,80.36,80.62,71350.0,74.365,74.4759,74.2357,74.4759,71350.0
2022-01-05 13:00:00,80.62,80.69,80.44,80.45,70305.0,74.4759,74.5405,74.3096,74.3188,70305.0
2022-01-05 13:30:00,80.45,80.54,80.25,80.42,65120.0,74.3188,74.4019,74.1341,74.2911,65120.0
2022-01-05 14:00:00,80.45,80.55,79.77,79.8,87149.0,74.3188,74.4112,73.6906,73.7183,87149.0
2022-01-05 14:30:00,79.78,79.94,79.17,79.41,137773.0,73.6999,73.8477,73.1364,73.3581,137773.0
2022-01-05 15:00:00,79.38,79.41,79.04,79.2,116954.0,73.3304,73.3581,73.0163,73.1641,116954.0
2022-01-05 15:30:00,79.18,79.29,78.95,79.03,494249.0,73.1456,73.2472,72.9331,73.007,494249.0
2022-01-06 09:30:00,79.35,80.05,79.06,79.69,141409.0,73.3026,73.9493,73.0347,73.6167,141409.0
2022-01-06 10:00:00,79.67,80.6,79.64,80.4,163759.0,73.5983,74.4574,73.5705,74.2726,163759.0
2022-01-06 10:30:00,80.42,80.78,80.24,80.24,127613.0,74.2911,74.6237,74.1248,74.1248,127613.0
2022-01-06 11:00:00,80.28,80.46,79.96,80.26,134755.0,74.1618,74.328,73.8662,74.1433,134755.0
2022-01-06 11:30:00,80.26,80.67,80.23,80.63,147160.0,74.1433,74.522,74.1156,74.4851,147160.0
2022-01-06 12:00:00,80.63,80.79,80.49,80.75,47065.0,74.4851,74.6329,74.3558,74.5959,47065.0
2022-01-06 12:30:00,80.78,80.89,80.7,80.7,114383.0,74.6237,74.7253,74.5498,74.5498,114383.0
2022-01-06 13:00:00,80.72,80.82,80.51,80.59,46955.0,74.5682,74.6606,74.3742,74.4481,46955.0
2022-01-06 13:30:00,80.59,80.7,80.49,80.67,46054.0,74.4481,74.5498,74.3558,74.522,46054.0
2022-01-06 14:00:00,80.67,80.86,80.61,80.75,57310.0,74.522,74.6976,74.4666,74.5959,57310.0
2022-01-06 14:30:00,80.75,80.96,80.69,80.91,78601.0,74.5959,74.7899,74.5405,74.7438,78601.0
2022-01-06 15:00:00,80.91,81.0,80.49,80.62,107898.0,74.7438,74.8269,74.3558,74.4759,107898.0
2022-01-06 15:30:00,80.61,80.66,80.36,80.4,357383.0,74.4666,74.5128,74.2357,74.2726,357383.0
2022-01-07 09:30:00,80.25,80.5,79.82,79.96,200772.0,74.1341,74.365,73.7368,73.8662,200772.0
2022-01-07 10:00:00,79.98,80.15,79.74,79.93,166645.0,73.8846,74.0417,73.6629,73.8384,166645.0
2022-01-07 10:30:00,79.93,80.0,79.46,79.47,122791.0,73.8384,73.9031,73.4043,73.4135,122791.0
2022-01-07 11:00:00,79.46,79.69,79.39,79.64,93346.0,73.4043,73.6167,73.3396,73.5705,93346.0
2022-01-07 11:30:00,79.63,80.05,79.56,79.98,111209.0,73.5613,73.9493,73.4966,73.8846,111209.0
2022-01-07 12:00:00,80.0,80.08,79.86,79.98,68305.0,73.9031,73.977,73.7738,73.8846,68305.0
2022-01-07 12:30:00,79.98,80.01,79.63,79.7,62675.0,73.8846,73.9123,73.5613,73.626,62675.0
2022-01-07 13:00:00,79.7,79.76,79.56,79.64,61282.0,73.626,73.6814,73.4966,73.5705,61282.0
2022-01-07 13:30:00,79.65,79.81,79.63,79.71,66733.0,73.5798,73.7276,73.5613,73.6352,66733.0
2022-01-07 14:00:00,79.73,79.93,79.72,79.81,87131.0,73.6537,73.8384,73.6444,73.7276,87131.0
2022-01-07 14:30:00,79.81,79.81,79.51,79.67,75213.0,73.7276,73.7276,73.4504,73.5983,75213.0
2022-01-07 15:00:00,79.68,79.72,79.29,79.38,143320.0,73.6075,73.6444,73.2472,73.3304,143320.0
2022-01-07 15:30:00,79.38,79.55,79.24,79.28,350128.0,73.3304,73.4874,73.201,73.238,350128.0
2022-01-10 09:30:00,78.26,78.82,77.38,77.48,179839.0,72.2957,72.813,71.4828,71.5752,179839.0
2022-01-10 10:00:00,77.45,77.45,76.76,76.95,220518.0,71.5474,71.5474,70.91,71.0855,220518.0
2022-01-10 10:30:00,76.97,77.19,76.36,76.78,222248.0,71.104,71.3073,70.5405,70.9285,222248.0
2022-01-10 11:00:00,76.79,77.34,76.6,77.3,120595.0,70.9377,71.4458,70.7622,71.4089,120595.0
2022-01-10 11:30:00,77.29,77.32,76.64,76.96,103003.0,71.3996,71.4273,70.7992,71.0948,103003.0
2022-01-10 12:00:00,76.96,77.09,76.72,76.93,54652.0,71.0948,71.2149,70.8731,71.0671,54652.0
2022-01-10 12:30:00,76.92,77.29,76.9,77.1,109330.0,71.0578,71.3996,71.0394,71.2241,109330.0
2022-01-10 13:00:00,77.11,77.64,77.1,77.47,73944.0,71.2334,71.723,71.2241,71.5659,73944.0
2022-01-10 13:30:00,77.46,77.88,77.29,77.85,95919.0,71.5567,71.9447,71.3996,71.917,95919.0
2022-01-10 14:00:00,77.85,78.15,77.81,78.03,85032.0,71.917,72.1941,71.88,72.0832,85032.0
2022-01-10 14:30:00,78.02,78.21,77.9,78.14,58695.0,72.074,72.2495,71.9631,72.1849,58695.0
2022-01-10 15:00:00,78.14,78.22,77.83,77.93,88684.0,72.1849,72.2588,71.8985,71.9909,88684.0
2022-01-10 15:30:00,77.92,78.48,77.87,78.4,315162.0,71.9816,72.4989,71.9354,72.425,315162.0
2022-01-11 09:30:00,78.66,79.14,77.69,77.95,184392.0,72.6652,73.1086,71.7692,72.0093,184392.0
2022-01-11 10:00:00,77.94,78.18,77.7,77.85,207528.0,72.0001,72.2218,71.7784,71.917,207528.0
2022-01-11 10:30:00,77.85,78.18,77.61,78.11,74794.0,71.917,72.2218,71.6952,72.1571,74794.0
2022-01-11 11:00:00,78.12,78.72,78.09,78.62,97425.0,72.1664,72.7207,72.1387,72.6283,97425.0
2022-01-11 11:30:00,78.61,78.89,78.59,78.76,76078.0,72.619,72.8777,72.6006,72.7576,76078.0
2022-01-11 12:00:00,78.74,78.82,78.57,78.61,54391.0,72.7391,72.813,72.5821,72.619,54391.0
2022-01-11 12:30:00,78.61,78.73,78.57,78.72,67858.0,72.619,72.7299,72.5821,72.7207,67858.0
2022-01-11 13:00:00,78.72,79.02,78.62,79.0,42162.0,72.7207,72.9978,72.6283,72.9793,42162.0
2022-01-11 13:30:00,78.98,79.13,78.89,79.05,92657.0,72.9608,73.0994,72.8777,73.0255,92657.0
2022-01-11 14:00:00,79.06,79.28,79.02,79.27,45727.0,73.0347,73.238,72.9978,73.2287,45727.0
2022-01-11 14:30:00,79.26,79.43,79.24,79.31,61688.0,73.2195,73.3765,73.201,73.2657,61688.0
2022-01-11 15:00:00,79.32,79.6,79.32,79.47,70145.0,73.2749,73.5336,73.2749,73.4135,70145.0
2022-01-11 15:30:00,79.47,79.63,79.29,79.57,238426.0,73.4135,73.5613,73.2472,73.5059,238426.0
2022-01-12 09:30:00,80.42,81.0,80.11,80.63,182362.0,74.2911,74.8269,74.0047,74.4851,182362.0
2022-01-12 10:00:00,80.61,80.75,80.32,80.46,115520.0,74.4666,74.5959,74.1987,74.328,115520.0
2022-01-12 10:30:00,80.47,80.55,80.21,80.48,88159.0,74.3373,74.4112,74.0971,74.3465,88159.0
2022-01-12 11:00:00,80.49,80.67,79.97,80.11,150855.0,74.3558,74.522,73.8754,74.0047,150855.0
2022-01-12 11:30:00,80.11,80.25,79.93,79.98,237593.0,74.0047,74.1341,73.8384,73.8846,237593.0
2022-01-12 12:00:00,79.97,80.13,79.67,79.69,59071.0,73.8754,74.0232,73.5983,73.6167,59071.0
2022-01-12 12:30:00,79.7,79.95,79.66,79.89,47261.0,73.626,73.8569,73.589,73.8015,47261.0
2022-01-12 13:00:00,79.89,79.98,79.76,79.78,53481.0,73.8015,73.8846,73.6814,73.6999,53481.0
2022-01-12 13:30:00,79.77,79.85,79.7,79.72,79328.0,73.6906,73.7645,73.626,73.6444,79328.0
2022-01-12 14:00:00,79.71,79.98,79.63,79.97,57273.0,73.6352,73.8846,73.5613,73.8754,57273.0
2022-01-12 14:30:00,79.97,80.0,79.84,79.95,65884.0,73.8754,73.9031,73.7553,73.8569,65884.0
2022-01-12 15:00:00,79.97,79.98,79.68,79.94,74791.0,73.8754,73.8846,73.6075,73.8477,74791.0
2022-01-12 15:30:00,79.9,80.2,79.74,80.04,292711.0,73.8107,74.0879,73.6629,73.9401,292711.0
2022-01-13 09:30:00,79.77,80.33,79.77,80.21,102671.0,73.6906,74.208,73.6906,74.0971,102671.0
2022-01-13 10:00:00,80.21,80.29,79.86,79.98,183504.0,74.0971,74.171,73.7738,73.8846,183504.0
2022-01-13 10:30:00,79.98,80.13,79.78,80.02,99153.0,73.8846,74.0232,73.6999,73.9216,99153.0
2022-01-13 11:00:00,80.02,80.38,79.91,80.38,100382.0,73.9216,74.2541,73.82,74.2541,100382.0
2022-01-13 11:30:00,80.37,80.46,80.16,80.23,50112.0,74.2449,74.328,74.0509,74.1156,50112.0
2022-01-13 12:00:00,80.2,80.21,79.36,79.53,61422.0,74.0879,74.0971,73.3119,73.4689,61422.0
2022-01-13 12:30:00,79.5,79.58,78.87,79.0,84772.0,73.4412,73.5151,72.8592,72.9793,84772.0
2022-01-13 13:00:00,78.98,79.34,78.83,79.31,106082.0,72.9608,73.2934,72.8223,73.2657,106082.0
2022-01-13 13:30:00,79.31,79.56,79.23,79.55,47844.0,73.2657,73.4966,73.1918,73.4874,47844.0
2022-01-13 14:00:00,79.52,79.6,79.25,79.31,53478.0,73.4597,73.5336,73.2103,73.2657,53478.0
2022-01-13 14:30:00,79.29,79.35,79.17,79.22,71944.0,73.2472,73.3026,73.1364,73.1825,71944.0
2022-01-13 15:00:00,79.21,79.21,78.71,78.78,156308.0,73.1733,73.1733,72.7114,72.7761,156308.0
2022-01-13 15:30:00,78.79,78.8,78.14,78.44,516526.0,72.7853,72.7946,72.1849,72.462,516526.0
2022-01-14 09:30:00,77.38,77.82,76.48,77.25,260406.0,71.4828,71.8892,70.6514,71.3627,260406.0
2022-01-14 10:00:00,77.3,77.35,76.68,76.79,191799.0,71.4089,71.4551,70.8361,70.9377,191799.0
2022-01-14 10:30:00,76.78,76.86,76.1,76.23,153317.0,70.9285,71.0024,70.3003,70.4204,153317.0
2022-01-14 11:00:00,76.28,76.47,75.73,75.9,113858.0,70.4666,70.6421,69.9585,70.1156,113858.0
2022-01-14 11:30:00,75.94,76.6,75.86,76.54,90952.0,70.1525,70.7622,70.0786,70.7068,90952.0
2022-01-14 12:00:00,76.54,76.57,76.3,76.41,78787.0,70.7068,70.7345,70.4851,70.5867,78787.0
2022-01-14 12:30:00,76.43,76.56,76.1,76.17,72539.0,70.6052,70.7253,70.3003,70.365,72539.0
2022-01-14 13:00:00,76.15,76.25,76.01,76.1,65898.0,70.3465,70.4389,70.2172,70.3003,65898.0
2022-01-14 13:30:00,76.09,76.13,75.82,76.13,109094.0,70.2911,70.328,70.0417,70.328,109094.0
2022-01-14 14:00:00,76.11,76.42,75.99,76.25,122820.0,70.3096,70.5959,70.1987,70.4389,122820.0
2022-01-14 14:30:00,76.22,76.64,76.22,76.47,81488.0,70.4112,70.7992,70.4112,70.6421,81488.0
2022-01-14 15:00:00,76.5,76.78,76.39,76.58,99896.0,70.6698,70.9285,70.5682,70.7437,99896.0
2022-01-14 15:30:00,76.59,76.83,76.41,76.55,450155.0,70.753,70.9747,70.5867,70.716,450155.0
2022-01-18 09:30:00,75.97,75.97,74.34,74.42,210097.0,70.1802,70.1802,68.6745,68.7484,210097.0
2022-01-18 10:00:00,74.4,74.74,74.28,74.59,160558.0,68.7299,69.044,68.619,68.9054,160558.0
2022-01-18 10:30:00,74.61,74.63,74.18,74.42,145965.0,68.9239,68.9424,68.5267,68.7484,145965.0
2022-01-18 11:00:00,74.37,74.74,74.12,74.39,231368.0,68.7022,69.044,68.4712,68.7206,231368.0
2022-01-18 11:30:00,74.39,74.78,74.26,74.77,197586.0,68.7206,69.0809,68.6006,69.0717,197586.0
2022-01-18 12:00:00,74.78,74.86,74.22,74.25,173732.0,69.0809,69.1548,68.5636,68.5913,173732.0
2022-01-18 12:30:00,74.25,74.51,74.12,74.12,261295.0,68.5913,68.8315,68.4712,68.4712,261295.0
2022-01-18 13:00:00,74.12,74.56,74.05,74.4,122725.0,68.4712,68.8777,68.4066,68.7299,122725.0
2022-01-18 13:30:00,74.39,74.96,74.33,74.92,161583.0,68.7206,69.2472,68.6652,69.2103,161583.0
2022-01-18 14:00:00,74.91,74.95,74.51,74.66,218666.0,69.201,69.238,68.8315,68.9701,218666.0
2022-01-18 14:30:00,74.66,75.24,74.64,75.14,139344.0,68.9701,69.5059,68.9516,69.4135,139344.0
2022-01-18 15:00:00,75.14,75.28,74.84,75.0,137715.0,69.4135,69.5428,69.1364,69.2842,137715.0
2022-01-18 15:30:00,75.01,75.01,74.55,74.8,354823.0,69.2934,69.2934,68.8685,69.0994,354823.0
2022-01-19 09:30:00,74.99,75.67,74.75,74.82,144796.0,69.2749,69.9031,69.0532,69.1179,144796.0
2022-01-19 10:00:00,74.83,74.92,73.95,73.96,225519.0,69.1271,69.2103,68.3142,68.3234,225519.0
2022-01-19 10:30:00,73.96,74.47,73.95,74.36,232827.0,68.3234,68.7946,68.3142,68.6929,232827.0
2022-01-19 11:00:00,74.34,74.58,74.32,74.48,183692.0,68.6745,68.8962,68.656,68.8038,183692.0
2022-01-19 11:30:00,74.51,75.07,74.39,75.02,163063.0,68.8315,69.3488,68.7206,69.3026,163063.0
2022-01-19 12:00:00,75.02,75.05,74.88,75.03,71988.0,69.3026,69.3303,69.1733,69.3119,71988.0
2022-01-19 12:30:00,75.04,75.05,74.64,74.88,82290.0,69.3211,69.3303,68.9516,69.1733,82290.0
2022-01-19 13:00:00,74.87,75.16,74.75,74.93,172410.0,69.1641,69.432,69.0532,69.2195,172410.0
2022-01-19 13:30:00,74.94,74.99,74.63,74.63,92150.0,69.2287,69.2749,68.9424,68.9424,92150.0
2022-01-19 14:00:00,74.61,74.68,74.17,74.17,65006.0,68.9239,68.9885,68.5174,68.5174,65006.0
2022-01-19 14:30:00,74.16,74.47,74.15,74.44,50770.0,68.5082,68.7946,68.4989,68.7668,50770.0
2022-01-19 15:00:00,74.46,74.51,74.12,74.16,73900.0,68.7853,68.8315,68.4712,68.5082,73900.0
2022-01-19 15:30:00,74.13,74.17,73.57,73.71,356174.0,68.4805,68.5174,67.9631,68.0925,356174.0
2022-01-20 09:30:00,74.28,74.74,73.88,74.65,322706.0,68.619,69.044,68.2495,68.9608,322706.0
2022-01-20 10:00:00,74.68,74.69,74.2,74.58,130803.0,68.9885,68.9978,68.5451,68.8962,130803.0
2022-01-20 10:30:00,74.59,74.92,74.56,74.81,164009.0,68.9054,69.2103,68.8777,69.1086,164009.0
2022-01-20 11:00:00,74.79,74.99,74.77,74.95,94997.0,69.0902,69.2749,69.0717,69.238,94997.0
2022-01-20 11:30:00,74.96,74.96,74.58,74.7,141206.0,69.2472,69.2472,68.8962,69.007,141206.0
2022-01-20 12:00:00,74.71,74.98,74.66,74.98,214590.0,69.0163,69.2657,68.9701,69.2657,214590.0
2022-01-20 12:30:00,74.97,75.0,74.73,74.8,70117.0,69.2564,69.2842,69.0347,69.0994,70117.0
2022-01-20 13:00:00,74.8,74.83,74.6,74.63,197990.0,69.0994,69.1271,68.9146,68.9424,197990.0
2022-01-20 13:30:00,74.66,74.67,74.28,74.28,99062.0,68.9701,68.9793,68.619,68.619,99062.0
2022-01-20 14:00:00,74.31,74.54,74.0,74.0,217378.0,68.6467,68.8592,68.3604,68.3604,217378.0
2022-01-20 14:30:00,74.0,74.07,73.82,73.94,138181.0,68.3604,68.425,68.1941,68.3049,138181.0
2022-01-20 15:00:00,73.94,74.03,73.4,73.45,218165.0,68.3049,68.3881,67.8061,67.8523,218165.0
2022-01-20 15:30:00,73.4,73.5,72.57,72.67,696018.0,67.8061,67.8985,67.0394,67.1317,696018.0
2022-01-21 09:30:00,72.77,73.25,72.44,72.88,410584.0,67.2241,67.6675,66.9193,67.3257,410584.0
2022-01-21 10:00:00,72.83,73.0,72.09,72.68,181228.0,67.2795,67.4366,66.5959,67.141,181228.0
2022-01-21 10:30:00,72.68,73.35,72.65,73.25,392112.0,67.141,67.7599,67.1133,67.6675,392112.0
2022-01-21 11:00:00,73.25,73.87,73.09,73.87,159777.0,67.6675,68.2403,67.5197,68.2403,159777.0
2022-01-21 11:30:00,73.84,73.85,73.28,73.47,108533.0,68.2126,68.2218,67.6952,67.8708,108533.0
2022-01-21 12:00:00,73.47,73.51,73.13,73.34,59186.0,67.8708,67.9077,67.5567,67.7507,59186.0
2022-01-21 12:30:00,73.32,73.54,73.06,73.26,68839.0,67.7322,67.9354,67.492,67.6768,68839.0
2022-01-21 13:00:00,73.26,73.47,73.08,73.16,219148.0,67.6768,67.8708,67.5105,67.5844,219148.0
2022-01-21 13:30:00,73.15,73.58,73.12,73.3,75044.0,67.5751,67.9724,67.5474,67.7137,75044.0
2022-01-21 14:00:00,73.34,73.6,73.19,73.2,161934.0,67.7507,67.9909,67.6121,67.6213,161934.0
2022-01-21 14:30:00,73.2,73.36,73.0,73.0,107221.0,67.6213,67.7691,67.4366,67.4366,107221.0
2022-01-21 15:00:00,72.99,73.13,72.59,72.68,130213.0,67.4273,67.5567,67.0578,67.141,130213.0
2022-01-21 15:30:00,72.7,73.03,72.51,72.71,564298.0,67.1594,67.4643,66.9839,67.1687,564298.0
2022-01-24 09:30:00,71.18,72.0,71.15,71.32,405855.0,65.7553,66.5128,65.7276,65.8846,405855.0
2022-01-24 10:00:00,71.32,71.81,70.53,71.62,320242.0,65.8846,66.3373,65.1548,66.1618,320242.0
2022-01-24 10:30:00,71.67,71.94,71.18,71.36,166978.0,66.2079,66.4574,65.7553,65.9216,166978.0
2022-01-24 11:00:00,71.31,71.74,71.16,71.73,151982.0,65.8754,66.2726,65.7368,66.2634,151982.0
2022-01-24 11:30:00,71.72,71.84,70.77,71.3,130439.0,66.2541,66.365,65.3765,65.8661,130439.0
2022-01-24 12:00:00,71.31,71.31,70.62,70.86,177613.0,65.8754,65.8754,65.238,65.4597,177613.0
2022-01-24 12:30:00,70.82,71.46,70.66,71.39,173954.0,65.4227,66.0139,65.2749,65.9493,173954.0
2022-01-24 13:00:00,71.42,72.11,71.26,71.66,124363.0,65.977,66.6144,65.8292,66.1987,124363.0
2022-01-24 13:30:00,71.64,72.55,71.6,72.55,168536.0,66.1802,67.0209,66.1433,67.0209,168536.0
2022-01-24 14:00:00,72.55,72.75,71.53,71.62,252158.0,67.0209,67.2056,66.0786,66.1618,252158.0
2022-01-24 14:30:00,71.6,72.22,71.4,72.19,245463.0,66.1433,66.716,65.9585,66.6883,245463.0
2022-01-24 15:00:00,72.2,72.97,72.19,72.84,358979.0,66.6976,67.4089,66.6883,67.2888,358979.0
2022-01-24 15:30:00,72.83,74.11,72.73,73.8,889643.0,67.2795,68.462,67.1872,68.1756,889643.0
2022-01-25 09:30:00,72.7,72.92,71.14,71.24,329533.0,67.1594,67.3627,65.7183,65.8107,329533.0
2022-01-25 10:00:00,71.22,71.96,70.74,71.96,226031.0,65.7922,66.4758,65.3488,66.4758,226031.0
2022-01-25 10:30:00,71.95,72.01,71.14,71.16,201811.0,66.4666,66.522,65.7183,65.7368,201811.0
2022-01-25 11:00:00,71.14,71.61,70.96,71.58,166613.0,65.7183,66.1525,65.5521,66.1248,166613.0
2022-01-25 11:30:00,71.57,71.62,70.9,71.24,237981.0,66.1156,66.1618,65.4966,65.8107,237981.0
2022-01-25 12:00:00,71.23,72.12,71.04,72.0,225489.0,65.8015,66.6236,65.626,66.5128,225489.0
2022-01-25 12:30:00,72.0,72.19,71.75,71.98,284827.0,66.5128,66.6883,66.2818,66.4943,284827.0
2022-01-25 13:00:00,71.97,72.48,71.81,72.41,159391.0,66.4851,66.9562,66.3373,66.8915,159391.0
2022-01-25 13:30:00,72.4,72.76,72.25,72.75,140828.0,66.8823,67.2149,66.7437,67.2056,140828.0
2022-01-25 14:00:00,72.73,72.96,72.5,72.85,163106.0,67.1872,67.3996,66.9747,67.298,163106.0
2022-01-25 14:30:00,72.85,73.46,72.65,73.35,202526.0,67.298,67.8615,67.1133,67.7599,202526.0
2022-01-25 15:00:00,73.35,73.35,72.75,72.83,219669.0,67.7599,67.7599,67.2056,67.2795,219669.0
2022-01-25 15:30:00,72.84,73.13,72.57,73.01,605624.0,67.2888,67.5567,67.0394,67.4458,605624.0
2022-01-26 09:30:00,73.65,75.02,73.42,74.98,350439.0,68.037,69.3026,67.8246,69.2657,350439.0
2022-01-26 10:00:00,75.02,75.2,74.16,74.26,179923.0,69.3026,69.4689,68.5082,68.6006,179923.0
2022-01-26 10:30:00,74.21,74.21,73.73,73.94,119832.0,68.5544,68.5544,68.1109,68.3049,119832.0
2022-01-26 11:00:00,73.95,74.35,73.84,74.16,115588.0,68.3142,68.6837,68.2126,68.5082,115588.0
2022-01-26 11:30:00,74.17,74.29,73.92,74.17,110147.0,68.5174,68.6283,68.2865,68.5174,110147.0
2022-01-26 12:00:00,74.18,74.24,73.87,73.93,77942.0,68.5267,68.5821,68.2403,68.2957,77942.0
2022-01-26 12:30:00,73.91,74.06,73.85,73.86,112085.0,68.2772,68.4158,68.2218,68.231,112085.0
2022-01-26 13:00:00,73.86,73.9,73.56,73.88,90559.0,68.231,68.268,67.9539,68.2495,90559.0
2022-01-26 13:30:00,73.87,74.02,73.72,73.91,154664.0,68.2403,68.3788,68.1017,68.2772,154664.0
2022-01-26 14:00:00,73.88,74.32,73.4,73.94,192816.0,68.2495,68.656,67.8061,68.3049,192816.0
2022-01-26 14:30:00,73.93,74.06,72.77,73.32,684853.0,68.2957,68.4158,67.2241,67.7322,684853.0
2022-01-26 15:00:00,73.31,73.31,71.87,72.52,328074.0,67.723,67.723,66.3927,66.9932,328074.0
2022-01-26 15:30:00,72.54,72.78,72.13,72.46,717449.0,67.0116,67.2333,66.6329,66.9377,717449.0
2022-01-27 09:30:00,73.12,73.78,72.83,73.58,172250.0,67.5474,68.1571,67.2795,67.9724,172250.0
2022-01-27 10:00:00,73.56,73.79,72.91,72.92,116871.0,67.9539,68.1664,67.3534,67.3627,116871.0
2022-01-27 10:30:00,72.92,73.35,72.57,73.29,119987.0,67.3627,67.7599,67.0394,67.7045,119987.0
2022-01-27 11:00:00,73.29,73.47,72.59,72.67,89531.0,67.7045,67.8708,67.0578,67.1317,89531.0
2022-01-27 11:30:00,72.7,73.19,72.68,73.0,93527.0,67.1594,67.6121,67.141,67.4366,93527.0
2022-01-27 12:00:00,73.0,73.03,72.28,72.4,103929.0,67.4366,67.4643,66.7715,66.8823,103929.0
2022-01-27 12:30:00,72.4,72.45,71.8,72.3,143760.0,66.8823,66.9285,66.328,66.7899,143760.0
2022-01-27 13:00:00,72.28,72.35,71.47,71.52,146584.0,66.7715,66.8361,66.0232,66.0694,146584.0
2022-01-27 13:30:00,71.55,71.8,71.32,71.64,149990.0,66.0971,66.328,65.8846,66.1802,149990.0
2022-01-27 14:00:00,71.62,72.02,71.4,71.46,133110.0,66.1618,66.5313,65.9585,66.0139,133110.0
2022-01-27 14:30:00,71.45,72.06,71.26,71.59,132657.0,66.0047,66.5682,65.8292,66.134,132657.0
2022-01-27 15:00:00,71.65,71.97,71.25,71.67,185765.0,66.1895,66.4851,65.82,66.2079,185765.0
2022-01-27 15:30:00,71.67,72.02,71.5,71.55,511730.0,66.2079,66.5313,66.0509,66.0971,511730.0
2022-01-28 09:30:00,71.37,71.55,70.65,70.99,179035.0,65.9308,66.0971,65.2657,65.5798,179035.0
2022-01-28 10:00:00,71.1,71.67,70.92,71.18,153883.0,65.6814,66.2079,65.5151,65.7553,153883.0
2022-01-28 10:30:00,71.22,71.37,70.45,71.37,166627.0,65.7922,65.9308,65.0809,65.9308,166627.0
2022-01-28 11:00:00,71.37,71.51,71.05,71.18,169387.0,65.9308,66.0601,65.6352,65.7553,169387.0
2022-01-28 11:30:00,71.18,71.63,71.09,71.56,191150.0,65.7553,66.171,65.6721,66.1063,191150.0
2022-01-28 12:00:00,71.56,71.66,71.06,71.17,176840.0,66.1063,66.1987,65.6444,65.746,176840.0
2022-01-28 12:30:00,71.19,71.3,70.96,71.13,128759.0,65.7645,65.8661,65.5521,65.7091,128759.0
2022-01-28 13:00:00,71.1,71.39,71.04,71.22,78456.0,65.6814,65.9493,65.626,65.7922,78456.0
2022-01-28 13:30:00,71.23,71.57,71.23,71.41,159996.0,65.8015,66.1156,65.8015,65.9678,159996.0
2022-01-28 14:00:00,71.42,71.54,70.56,70.57,84040.0,65.977,66.0878,65.1825,65.1918,84040.0
2022-01-28 14:30:00,70.56,71.36,70.46,71.36,116389.0,65.1825,65.9216,65.0902,65.9216,116389.0
2022-01-28 15:00:00,71.37,71.62,71.26,71.59,132647.0,65.9308,66.1618,65.8292,66.134,132647.0
2022-01-28 15:30:00,71.57,72.22,71.38,72.17,693154.0,66.1156,66.716,65.94,66.6698,693154.0
2022-01-31 09:30:00,72.03,72.16,71.52,71.98,175990.0,66.5405,66.6606,66.0694,66.4943,175990.0
2022-01-31 10:00:00,72.0,72.36,71.84,72.14,149513.0,66.5128,66.8454,66.365,66.6421,149513.0
2022-01-31 10:30:00,72.17,72.24,71.63,71.77,134221.0,66.6698,66.7345,66.171,66.3003,134221.0
2022-01-31 11:00:00,71.8,71.99,71.55,71.79,136694.0,66.328,66.5036,66.0971,66.3188,136694.0
2022-01-31 11:30:00,71.83,72.13,71.68,72.1,227397.0,66.3557,66.6329,66.2172,66.6052,227397.0
2022-01-31 12:00:00,72.11,72.16,71.85,72.04,117808.0,66.6144,66.6606,66.3742,66.5497,117808.0
2022-01-31 12:30:00,72.04,72.17,71.85,72.08,130357.0,66.5497,66.6698,66.3742,66.5867,130357.0
2022-01-31 13:00:00,72.07,72.33,71.96,72.2,118478.0,66.5775,66.8176,66.4758,66.6976,118478.0
2022-01-31 13:30:00,72.21,72.4,72.1,72.25,126679.0,66.7068,66.8823,66.6052,66.7437,126679.0
2022-01-31 14:00:00,72.26,72.43,72.23,72.41,117538.0,66.753,66.91,66.7253,66.8915,117538.0
2022-01-31 14:30:00,72.4,72.44,72.26,72.38,169705.0,66.8823,66.9193,66.753,66.8638,169705.0
2022-01-31 15:00:00,72.38,72.45,71.94,72.22,333843.0,66.8638,66.9285,66.4574,66.716,333843.0
2022-01-31 15:30:00,72.21,72.72,72.11,72.65,779314.0,66.7068,67.1779,66.6144,67.1133,779314.0
2022-02-01 09:30:00,73.19,73.23,72.09,72.22,313897.0,67.6121,67.6491,66.5959,66.716,313897.0
2022-02-01 10:00:00,72.27,72.27,71.19,71.2,351643.0,66.7622,66.7622,65.7645,65.7738,351643.0
2022-02-01 10:30:00,71.2,71.62,71.04,71.59,228267.0,65.7738,66.1618,65.626,66.134,228267.0
2022-02-01 11:00:00,71.6,72.1,71.54,71.69,275941.0,66.1433,66.6052,66.0878,66.2264,275941.0
2022-02-01 11:30:00,71.67,71.92,71.36,71.86,277496.0,66.2079,66.4389,65.9216,66.3835,277496.0
2022-02-01 12:00:00,71.85,71.95,71.67,71.77,159734.0,66.3742,66.4666,66.2079,66.3003,159734.0
2022-02-01 12:30:00,71.77,72.06,71.65,72.02,130306.0,66.3003,66.5682,66.1895,66.5313,130306.0
2022-02-01 13:00:00,72.01,72.01,71.73,71.93,137925.0,66.522,66.522,66.2634,66.4481,137925.0
2022-02-01 13:30:00,71.93,72.01,71.79,71.9,205359.0,66.4481,66.522,66.3188,66.4204,205359.0
2022-02-01 14:00:00,71.89,71.98,71.76,71.94,183517.0,66.4112,66.4943,66.2911,66.4574,183517.0
2022-02-01 14:30:00,71.94,71.98,71.69,71.8,174484.0,66.4574,66.4943,66.2264,66.328,174484.0
2022-02-01 15:00:00,71.79,72.14,71.77,72.08,251152.0,66.3188,66.6421,66.3003,66.5867,251152.0
2022-02-01 15:30:00,72.08,72.34,72.0,72.26,877611.0,66.5867,66.8269,66.5128,66.753,877611.0
2022-02-02 09:30:00,72.73,74.7,72.71,73.23,599589.0,67.1872,69.007,67.1687,67.6491,599589.0
2022-02-02 10:00:00,73.2,73.52,71.77,72.0,281399.0,67.6213,67.917,66.3003,66.5128,281399.0
2022-02-02 10:30:00,72.0,72.39,71.05,71.55,365300.0,66.5128,66.8731,65.6352,66.0971,365300.0
2022-02-02 11:00:00,71.53,72.49,71.3,72.39,205110.0,66.0786,66.9654,65.8661,66.8731,205110.0
2022-02-02 11:30:00,72.37,72.38,72.02,72.08,138243.0,66.8546,66.8638,66.5313,66.5867,138243.0
2022-02-02 12:00:00,72.09,72.34,72.01,72.13,125538.0,66.5959,66.8269,66.522,66.6329,125538.0
2022-02-02 12:30:00,72.12,72.26,71.92,72.02,98775.0,66.6236,66.753,66.4389,66.5313,98775.0
2022-02-02 13:00:00,72.03,72.2,71.8,71.87,93693.0,66.5405,66.6976,66.328,66.3927,93693.0
2022-02-02 13:30:00,71.85,72.06,71.64,72.0,179659.0,66.3742,66.5682,66.1802,66.5128,179659.0
2022-02-02 14:00:00,71.99,72.06,71.75,71.92,114956.0,66.5036,66.5682,66.2818,66.4389,114956.0
2022-02-02 14:30:00,71.94,72.3,71.92,72.14,185242.0,66.4574,66.7899,66.4389,66.6421,185242.0
2022-02-02 15:00:00,72.14,72.2,71.84,71.9,251916.0,66.6421,66.6976,66.365,66.4204,251916.0
2022-02-02 15:30:00,71.9,72.47,71.85,72.31,839817.0,66.4204,66.947,66.3742,66.7992,839817.0
2022-02-03 09:30:00,70.81,71.21,69.54,69.89,355338.0,65.4135,65.783,64.2403,64.5636,355338.0
2022-02-03 10:00:00,69.88,70.59,69.79,70.19,232518.0,64.5544,65.2103,64.4712,64.8407,232518.0
2022-02-03 10:30:00,70.23,70.35,69.67,70.21,231249.0,64.8777,64.9885,64.3604,64.8592,231249.0
2022-02-03 11:00:00,70.26,70.36,69.88,70.03,169316.0,64.9054,64.9978,64.5544,64.6929,169316.0
2022-02-03 11:30:00,70.06,70.39,69.64,69.64,207750.0,64.7206,65.0255,64.3327,64.3327,207750.0
2022-02-03 12:00:00,69.66,69.85,69.4,69.8,385356.0,64.3511,64.5266,64.1109,64.4805,385356.0
2022-02-03 12:30:00,69.79,70.02,69.61,69.7,182699.0,64.4712,64.6837,64.3049,64.3881,182699.0
2022-02-03 13:00:00,69.69,69.8,69.28,69.42,153052.0,64.3788,64.4805,64.0001,64.1294,153052.0
2022-02-03 13:30:00,69.44,69.58,69.06,69.13,279889.0,64.1479,64.2772,63.7969,63.8615,279889.0
2022-02-03 14:00:00,69.14,69.28,68.95,69.12,280614.0,63.8708,64.0001,63.6952,63.8523,280614.0
2022-02-03 14:30:00,69.14,69.45,68.59,68.87,655974.0,63.8708,64.1571,63.3627,63.6213,655974.0
2022-02-03 15:00:00,68.89,69.29,68.68,69.2,542812.0,63.6398,64.0093,63.4458,63.9262,542812.0
2022-02-03 15:30:00,69.19,69.2,68.77,68.92,1166329.0,63.9169,63.9262,63.529,63.6675,1166329.0
2022-02-04 09:30:00,68.11,68.97,67.49,67.79,361559.0,62.9193,63.7137,62.3465,62.6236,361559.0
2022-02-04 10:00:00,67.8,67.91,66.83,66.87,714090.0,62.6329,62.7345,61.7368,61.7738,714090.0
2022-02-04 10:30:00,66.9,67.06,66.18,66.62,561726.0,61.8015,61.9493,61.1363,61.5428,561726.0
2022-02-04 11:00:00,66.61,67.09,66.49,66.97,307977.0,61.5336,61.977,61.4227,61.8661,307977.0
2022-02-04 11:30:00,66.97,67.49,66.87,67.35,377959.0,61.8661,62.3465,61.7738,62.2172,377959.0
2022-02-04 12:00:00,67.36,67.53,67.22,67.53,295134.0,62.2264,62.3835,62.0971,62.3835,295134.0
2022-02-04 12:30:00,67.53,67.77,67.32,67.77,224279.0,62.3835,62.6052,62.1895,62.6052,224279.0
2022-02-04 13:00:00,67.78,68.14,67.76,67.96,280632.0,62.6144,62.947,62.5959,62.7807,280632.0
2022-02-04 13:30:00,67.97,68.0,67.49,67.75,404739.0,62.7899,62.8176,62.3465,62.5867,404739.0
2022-02-04 14:00:00,67.74,67.79,67.23,67.44,285943.0,62.5775,62.6236,62.1063,62.3003,285943.0
2022-02-04 14:30:00,67.43,67.74,67.42,67.72,199306.0,62.2911,62.5775,62.2818,62.559,199306.0
2022-02-04 15:00:00,67.75,68.09,67.72,67.99,337896.0,62.5867,62.9008,62.559,62.8084,337896.0
2022-02-04 15:30:00,68.0,68.1,67.38,67.47,709979.0,62.8176,62.91,62.2449,62.328,709979.0
2022-02-07 09:30:00,67.64,67.91,66.67,66.7,222706.0,62.4851,62.7345,61.589,61.6167,222706.0
2022-02-07 10:00:00,66.72,67.44,66.72,67.08,294721.0,61.6352,62.3003,61.6352,61.9678,294721.0
2022-02-07 10:30:00,67.08,67.49,66.97,67.08,193877.0,61.9678,62.3465,61.8661,61.9678,193877.0
2022-02-07 11:00:00,67.08,67.11,66.68,66.94,357011.0,61.9678,61.9955,61.5982,61.8384,357011.0
2022-02-07 11:30:00,66.94,67.09,66.47,67.01,226641.0,61.8384,61.977,61.4042,61.9031,226641.0
2022-02-07 12:00:00,67.01,67.12,66.8,66.99,127348.0,61.9031,62.0047,61.7091,61.8846,127348.0
2022-02-07 12:30:00,66.98,67.15,66.9,66.95,127955.0,61.8754,62.0324,61.8015,61.8477,127955.0
2022-02-07 13:00:00,66.95,67.27,66.95,67.19,147140.0,61.8477,62.1433,61.8477,62.0694,147140.0
2022-02-07 13:30:00,67.2,67.24,66.87,66.87,230040.0,62.0786,62.1156,61.7738,61.7738,230040.0
2022-02-07 14:00:00,66.87,67.23,66.84,67.2,252446.0,61.7738,62.1063,61.746,62.0786,252446.0
2022-02-07 14:30:00,67.21,67.46,67.12,67.27,223481.0,62.0878,62.3188,62.0047,62.1433,223481.0
2022-02-07 15:00:00,67.26,67.26,66.86,66.93,278826.0,62.134,62.134,61.7645,61.8292,278826.0
2022-02-07 15:30:00,66.94,66.99,66.49,66.69,629044.0,61.8384,61.8846,61.4227,61.6075,629044.0
2022-02-08 09:30:00,66.8,67.12,66.23,67.07,284194.0,61.7091,62.0047,61.1825,61.9585,284194.0
2022-02-08 10:00:00,67.08,67.34,66.85,66.9,297556.0,61.9678,62.2079,61.7553,61.8015,297556.0
2022-02-08 10:30:00,66.91,67.35,66.91,67.26,285385.0,61.8107,62.2172,61.8107,62.134,285385.0
2022-02-08 11:00:00,67.28,67.62,67.25,67.56,250373.0,62.1525,62.4666,62.1248,62.4112,250373.0
2022-02-08 11:30:00,67.57,67.89,67.56,67.85,166512.0,62.4204,62.716,62.4112,62.6791,166512.0
2022-02-08 12:00:00,67.86,67.97,67.41,67.87,252866.0,62.6883,62.7899,62.2726,62.6975,252866.0
2022-02-08 12:30:00,67.86,68.0,67.77,67.92,276168.0,62.6883,62.8176,62.6052,62.7437,276168.0
2022-02-08 13:00:00,67.91,68.02,67.7,67.79,211088.0,62.7345,62.8361,62.5405,62.6236,211088.0
2022-02-08 13:30:00,67.78,67.98,67.72,67.96,267495.0,62.6144,62.7992,62.559,62.7807,267495.0
2022-02-08 14:00:00,67.96,68.07,67.68,67.73,164838.0,62.7807,62.8823,62.522,62.5682,164838.0
2022-02-08 14:30:00,67.72,67.8,67.43,67.51,162001.0,62.559,62.6329,62.2911,62.365,162001.0
2022-02-08 15:00:00,67.5,67.74,67.37,67.73,168756.0,62.3557,62.5775,62.2357,62.5682,168756.0
2022-02-08 15:30:00,67.74,67.75,67.43,67.46,801365.0,62.5775,62.5867,62.2911,62.3188,801365.0
2022-02-09 09:30:00,68.69,70.06,68.46,69.39,1043040.0,63.4551,64.7206,63.2426,64.1017,1043040.0
2022-02-09 10:00:00,69.42,70.11,69.42,70.01,442184.0,64.1294,64.7668,64.1294,64.6745,442184.0
2022-02-09 10:30:00,70.02,70.21,69.7,69.79,282205.0,64.6837,64.8592,64.3881,64.4712,282205.0
2022-02-09 11:00:00,69.81,69.97,69.51,69.66,151936.0,64.4897,64.6375,64.2126,64.3511,151936.0
2022-02-09 11:30:00,69.67,69.94,69.62,69.77,182760.0,64.3604,64.6098,64.3142,64.4527,182760.0
2022-02-09 12:00:00,69.77,69.88,69.5,69.51,128050.0,64.4527,64.5544,64.2033,64.2126,128050.0
2022-02-09 12:30:00,69.52,69.67,69.45,69.48,130200.0,64.2218,64.3604,64.1571,64.1848,130200.0
2022-02-09 13:00:00,69.48,69.6,69.37,69.58,124368.0,64.1848,64.2957,64.0832,64.2772,124368.0
2022-02-09 13:30:00,69.58,69.62,69.48,69.53,108205.0,64.2772,64.3142,64.1848,64.231,108205.0
2022-02-09 14:00:00,69.52,69.77,69.41,69.41,167768.0,64.2218,64.4527,64.1202,64.1202,167768.0
2022-02-09 14:30:00,69.41,69.51,69.25,69.27,170296.0,64.1202,64.2126,63.9724,63.9908,170296.0
2022-02-09 15:00:00,69.27,69.29,69.01,69.23,197518.0,63.9908,64.0093,63.7507,63.9539,197518.0
2022-02-09 15:30:00,69.23,69.6,69.2,69.4,1101252.0,63.9539,64.2957,63.9262,64.1109,1101252.0
2022-02-10 09:30:00,68.03,69.01,67.8,68.56,164810.0,62.8454,63.7507,62.6329,63.335,164810.0
2022-02-10 10:00:00,68.6,68.86,68.53,68.81,126723.0,63.3719,63.6121,63.3072,63.5659,126723.0
2022-02-10 10:30:00,68.82,69.3,68.75,69.15,364995.0,63.5751,64.0186,63.5105,63.88,364995.0
2022-02-10 11:00:00,69.15,69.53,69.05,69.39,229411.0,63.88,64.231,63.7876,64.1017,229411.0
2022-02-10 11:30:00,69.4,69.77,69.31,69.67,108576.0,64.1109,64.4527,64.0278,64.3604,108576.0
2022-02-10 12:00:00,69.67,69.67,69.24,69.34,150544.0,64.3604,64.3604,63.9631,64.0555,150544.0
2022-02-10 12:30:00,69.35,69.45,68.85,69.09,108535.0,64.0648,64.1571,63.6029,63.8246,108535.0
2022-02-10 13:00:00,69.08,69.26,68.69,68.69,122857.0,63.8153,63.9816,63.4551,63.4551,122857.0
2022-02-10 13:30:00,68.68,68.74,68.33,68.64,104240.0,63.4458,63.5012,63.1225,63.4089,104240.0
2022-02-10 14:00:00,68.64,68.69,68.12,68.38,118606.0,63.4089,63.4551,62.9285,63.1687,118606.0
2022-02-10 14:30:00,68.38,68.43,68.15,68.25,155446.0,63.1687,63.2149,62.9562,63.0486,155446.0
2022-02-10 15:00:00,68.27,68.5,68.12,68.4,192451.0,63.0671,63.2795,62.9285,63.1872,192451.0
2022-02-10 15:30:00,68.39,68.49,67.98,68.31,778037.0,63.1779,63.2703,62.7992,63.104,778037.0
2022-02-11 09:30:00,68.53,68.66,67.98,68.1,160681.0,63.3072,63.4273,62.7992,62.91,160681.0
2022-02-11 10:00:00,68.1,68.4,67.98,68.13,110941.0,62.91,63.1872,62.7992,62.9377,110941.0
2022-02-11 10:30:00,68.14,68.4,67.77,67.88,122972.0,62.947,63.1872,62.6052,62.7068,122972.0
2022-02-11 11:00:00,67.88,68.04,67.56,67.65,122470.0,62.7068,62.8546,62.4112,62.4943,122470.0
2022-02-11 11:30:00,67.65,67.91,67.58,67.84,197694.0,62.4943,62.7345,62.4296,62.6698,197694.0
2022-02-11 12:00:00,67.83,67.87,67.6,67.72,114072.0,62.6606,62.6975,62.4481,62.559,114072.0
2022-02-11 12:30:00,67.72,67.85,67.47,67.51,103884.0,62.559,62.6791,62.328,62.365,103884.0
2022-02-11 13:00:00,67.53,67.7,67.23,67.25,80969.0,62.3835,62.5405,62.1063,62.1248,80969.0
2022-02-11 13:30:00,67.25,67.28,66.43,66.45,176966.0,62.1248,62.1525,61.3673,61.3858,176966.0
2022-02-11 14:00:00,66.43,67.03,66.28,66.57,139664.0,61.3673,61.9216,61.2287,61.4966,139664.0
2022-02-11 14:30:00,66.57,66.83,66.25,66.54,115700.0,61.4966,61.7368,61.201,61.4689,115700.0
2022-02-11 15:00:00,66.56,66.82,66.29,66.52,135032.0,61.4874,61.7276,61.238,61.4504,135032.0
2022-02-11 15:30:00,66.48,66.78,66.13,66.45,549831.0,61.4135,61.6906,61.0902,61.3858,549831.0
2022-02-14 09:30:00,66.4,66.81,66.23,66.43,237605.0,61.3396,61.7183,61.1825,61.3673,237605.0
2022-02-14 10:00:00,66.41,66.51,65.86,66.13,331155.0,61.3488,61.4412,60.8407,61.0902,331155.0
2022-02-14 10:30:00,66.03,66.14,65.79,65.84,160267.0,60.9978,61.0994,60.7761,60.8223,160267.0
2022-02-14 11:00:00,65.85,66.33,65.78,66.26,184185.0,60.8315,61.2749,60.7668,61.2102,184185.0
2022-02-14 11:30:00,66.29,66.46,66.13,66.37,194789.0,61.238,61.395,61.0902,61.3119,194789.0
2022-02-14 12:00:00,66.38,66.56,66.25,66.56,196298.0,61.3211,61.4874,61.201,61.4874,196298.0
2022-02-14 12:30:00,66.55,66.7,66.36,66.67,112253.0,61.4781,61.6167,61.3026,61.589,112253.0
2022-02-14 13:00:00,66.67,66.82,66.52,66.52,98116.0,61.589,61.7276,61.4504,61.4504,98116.0
2022-02-14 13:30:00,66.51,66.52,65.95,65.99,110215.0,61.4412,61.4504,60.9239,60.9608,110215.0
2022-02-14 14:00:00,65.94,66.39,65.8,66.17,107039.0,60.9146,61.3303,60.7853,61.1271,107039.0
2022-02-14 14:30:00,66.11,66.45,66.06,66.33,132090.0,61.0717,61.3858,61.0255,61.2749,132090.0
2022-02-14 15:00:00,66.34,66.76,66.18,66.71,237319.0,61.2841,61.6721,61.1363,61.6259,237319.0
2022-02-14 15:30:00,66.7,66.97,66.49,66.5,1205001.0,61.6167,61.8661,61.4227,61.432,1205001.0
2022-02-15 09:30:00,67.56,67.98,67.16,67.38,430545.0,62.4112,62.7992,62.0417,62.2449,430545.0
2022-02-15 10:00:00,67.4,67.57,67.24,67.46,672788.0,62.2634,62.4204,62.1156,62.3188,672788.0
2022-02-15 10:30:00,67.47,67.97,67.47,67.9,125878.0,62.328,62.7899,62.328,62.7253,125878.0
2022-02-15 11:00:00,67.91,68.08,67.78,67.79,160136.0,62.7345,62.8915,62.6144,62.6236,160136.0
2022-02-15 11:30:00,67.81,67.95,67.63,67.85,188431.0,62.6421,62.7714,62.4758,62.6791,188431.0
2022-02-15 12:00:00,67.87,67.9,67.59,67.7,55711.0,62.6975,62.7253,62.4389,62.5405,55711.0
2022-02-15 12:30:00,67.71,67.9,67.62,67.77,102827.0,62.5497,62.7253,62.4666,62.6052,102827.0
2022-02-15 13:00:00,67.8,68.19,67.77,68.16,114855.0,62.6329,62.9932,62.6052,62.9654,114855.0
2022-02-15 13:30:00,68.16,68.27,68.02,68.09,123547.0,62.9654,63.0671,62.8361,62.9008,123547.0
2022-02-15 14:00:00,68.09,68.1,67.8,68.07,77371.0,62.9008,62.91,62.6329,62.8823,77371.0
2022-02-15 14:30:00,68.07,68.08,67.87,67.99,78949.0,62.8823,62.8915,62.6975,62.8084,78949.0
2022-02-15 15:00:00,67.99,68.05,67.92,67.94,271391.0,62.8084,62.8638,62.7437,62.7622,271391.0
2022-02-15 15:30:00,67.94,67.97,67.54,67.7,668307.0,62.7622,62.7899,62.3927,62.5405,668307.0
2022-02-16 09:30:00,67.32,67.91,67.28,67.34,143093.0,62.1895,62.7345,62.1525,62.2079,143093.0
2022-02-16 10:00:00,67.34,67.57,67.07,67.31,91080.0,62.2079,62.4204,61.9585,62.1802,91080.0
2022-02-16 10:30:00,67.32,67.38,67.11,67.22,116353.0,62.1895,62.2449,61.9955,62.0971,116353.0
2022-02-16 11:00:00,67.22,67.48,67.09,67.47,101903.0,62.0971,62.3373,61.977,62.328,101903.0
2022-02-16 11:30:00,67.46,67.47,67.22,67.28,66143.0,62.3188,62.328,62.0971,62.1525,66143.0
2022-02-16 12:00:00,67.27,67.54,67.25,67.47,81746.0,62.1433,62.3927,62.1248,62.328,81746.0
2022-02-16 12:30:00,67.45,67.45,67.06,67.31,76395.0,62.3096,62.3096,61.9493,62.1802,76395.0
2022-02-16 13:00:00,67.31,67.38,67.27,67.34,72443.0,62.1802,62.2449,62.1433,62.2079,72443.0
2022-02-16 13:30:00,67.35,67.42,67.29,67.4,104409.0,62.2172,62.2818,62.1617,62.2634,104409.0
2022-02-16 14:00:00,67.4,67.87,67.26,67.73,268833.0,62.2634,62.6975,62.134,62.5682,268833.0
2022-02-16 14:30:00,67.73,67.8,67.54,67.74,82783.0,62.5682,62.6329,62.3927,62.5775,82783.0
2022-02-16 15:00:00,67.8,67.88,67.7,67.84,150442.0,62.6329,62.7068,62.5405,62.6698,150442.0
2022-02-16 15:30:00,67.84,67.84,67.39,67.5,461019.0,62.6698,62.6698,62.2541,62.3557,461019.0
2022-02-17 09:30:00,66.99,67.1,66.39,66.47,228908.0,61.8846,61.9862,61.3303,61.4042,228908.0
2022-02-17 10:00:00,66.48,66.67,66.28,66.33,196723.0,61.4135,61.589,61.2287,61.2749,196723.0
2022-02-17 10:30:00,66.32,66.76,66.3,66.62,206796.0,61.2657,61.6721,61.2472,61.5428,206796.0
2022-02-17 11:00:00,66.61,67.01,66.6,66.89,178155.0,61.5336,61.9031,61.5243,61.7922,178155.0
2022-02-17 11:30:00,66.88,67.19,66.83,66.98,221761.0,61.783,62.0694,61.7368,61.8754,221761.0
2022-02-17 12:00:00,66.98,67.25,66.93,67.22,105007.0,61.8754,62.1248,61.8292,62.0971,105007.0
2022-02-17 12:30:00,67.24,67.33,67.11,67.14,88559.0,62.1156,62.1987,61.9955,62.0232,88559.0
2022-02-17 13:00:00,67.15,67.16,66.97,66.98,151491.0,62.0324,62.0417,61.8661,61.8754,151491.0
2022-02-17 13:30:00,66.98,67.02,66.61,66.63,154877.0,61.8754,61.9123,61.5336,61.552,154877.0
2022-02-17 14:00:00,66.63,66.63,66.16,66.26,194746.0,61.552,61.552,61.1179,61.2102,194746.0
2022-02-17 14:30:00,66.26,66.29,65.94,66.0,182606.0,61.2102,61.238,60.9146,60.9701,182606.0
2022-02-17 15:00:00,66.01,66.08,65.78,66.06,256680.0,60.9793,61.044,60.7668,61.0255,256680.0
2022-02-17 15:30:00,66.06,66.16,65.73,65.82,698928.0,61.0255,61.1179,60.7206,60.8038,698928.0
2022-02-18 09:30:00,65.91,66.22,65.56,66.22,249113.0,60.8869,61.1733,60.5636,61.1733,249113.0
2022-02-18 10:00:00,66.23,66.24,65.87,65.92,105969.0,61.1825,61.1918,60.85,60.8962,105969.0
2022-02-18 10:30:00,65.9,66.05,65.82,65.91,107878.0,60.8777,61.0162,60.8038,60.8869,107878.0
2022-02-18 11:00:00,65.89,65.91,65.44,65.72,398909.0,60.8684,60.8869,60.4527,60.7114,398909.0
2022-02-18 11:30:00,65.74,65.89,65.22,65.31,131280.0,60.7299,60.8684,60.2495,60.3326,131280.0
2022-02-18 12:00:00,65.31,65.61,65.2,65.48,72332.0,60.3326,60.6098,60.231,60.4897,72332.0
2022-02-18 12:30:00,65.47,65.53,65.21,65.3,64261.0,60.4805,60.5359,60.2403,60.3234,64261.0
2022-02-18 13:00:00,65.31,65.52,65.27,65.41,67490.0,60.3326,60.5266,60.2957,60.425,67490.0
2022-02-18 13:30:00,65.41,65.78,65.38,65.71,89439.0,60.425,60.7668,60.3973,60.7022,89439.0
2022-02-18 14:00:00,65.71,65.93,65.69,65.91,188921.0,60.7022,60.9054,60.6837,60.8869,188921.0
2022-02-18 14:30:00,65.91,65.97,65.65,65.89,140344.0,60.8869,60.9423,60.6467,60.8684,140344.0
2022-02-18 15:00:00,65.9,66.03,65.65,65.7,155021.0,60.8777,60.9978,60.6467,60.6929,155021.0
2022-02-18 15:30:00,65.68,65.68,65.17,65.38,1020374.0,60.6744,60.6744,60.2033,60.3973,1020374.0
2022-02-22 09:30:00,65.2,65.49,64.68,65.28,480715.0,60.231,60.4989,59.7507,60.3049,480715.0
2022-02-22 10:00:00,65.28,65.84,65.16,65.82,234664.0,60.3049,60.8223,60.1941,60.8038,234664.0
2022-02-22 10:30:00,65.81,65.82,65.08,65.14,175229.0,60.7945,60.8038,60.1202,60.1756,175229.0
2022-02-22 11:00:00,65.13,65.59,65.13,65.45,176222.0,60.1664,60.5913,60.1664,60.462,176222.0
2022-02-22 11:30:00,65.46,65.75,65.41,65.57,123410.0,60.4712,60.7391,60.425,60.5728,123410.0
2022-02-22 12:00:00,65.57,65.67,65.28,65.28,178572.0,60.5728,60.6652,60.3049,60.3049,178572.0
2022-02-22 12:30:00,65.3,65.35,65.09,65.13,108348.0,60.3234,60.3696,60.1294,60.1664,108348.0
2022-02-22 13:00:00,65.16,65.28,64.98,65.06,141801.0,60.1941,60.3049,60.0278,60.1017,141801.0
2022-02-22 13:30:00,65.06,65.24,64.88,65.02,134324.0,60.1017,60.268,59.9354,60.0647,134324.0
2022-02-22 14:00:00,65.02,65.22,64.78,65.09,171478.0,60.0647,60.2495,59.843,60.1294,171478.0
2022-02-22 14:30:00,65.11,65.57,64.94,65.45,172514.0,60.1479,60.5728,59.9908,60.462,172514.0
2022-02-22 15:00:00,65.45,65.8,65.33,65.38,252187.0,60.462,60.7853,60.3511,60.3973,252187.0
2022-02-22 15:30:00,65.38,65.44,64.91,65.22,516700.0,60.3973,60.4527,59.9631,60.2495,516700.0
2022-02-23 09:30:00,65.59,65.61,65.12,65.46,219176.0,60.5913,60.6098,60.1571,60.4712,219176.0
2022-02-23 10:00:00,65.45,65.46,64.81,64.91,133750.0,60.462,60.4712,59.8708,59.9631,133750.0
2022-02-23 10:30:00,64.89,65.05,64.79,64.82,158335.0,59.9447,60.0925,59.8523,59.88,158335.0
2022-02-23 11:00:00,64.83,64.88,64.52,64.73,136064.0,59.8892,59.9354,59.6029,59.7968,136064.0
2022-02-23 11:30:00,64.73,65.05,64.7,64.99,145598.0,59.7968,60.0925,59.7691,60.037,145598.0
2022-02-23 12:00:00,64.99,65.19,64.84,65.17,79604.0,60.037,60.2218,59.8985,60.2033,79604.0
2022-02-23 12:30:00,65.18,65.2,64.8,64.88,81334.0,60.2126,60.231,59.8615,59.9354,81334.0
2022-02-23 13:00:00,64.86,64.86,64.41,64.41,95234.0,59.9169,59.9169,59.5012,59.5012,95234.0
2022-02-23 13:30:00,64.41,64.69,64.3,64.5,93982.0,59.5012,59.7599,59.3996,59.5844,93982.0
2022-02-23 14:00:00,64.49,64.57,64.05,64.13,110066.0,59.5751,59.649,59.1687,59.2426,110066.0
2022-02-23 14:30:00,64.13,64.18,63.9,64.0,108856.0,59.2426,59.2888,59.0301,59.1225,108856.0
2022-02-23 15:00:00,63.99,64.03,63.72,63.94,170867.0,59.1132,59.1502,58.8638,59.0671,170867.0
2022-02-23 15:30:00,63.93,63.93,63.5,63.83,579098.0,59.0578,59.0578,58.6606,58.9654,579098.0
2022-02-24 09:30:00,62.53,62.71,61.79,62.39,444224.0,57.7645,57.9308,57.0809,57.6352,444224.0
2022-02-24 10:00:00,62.35,62.86,61.97,62.42,306632.0,57.5982,58.0694,57.2472,57.6629,306632.0
2022-02-24 10:30:00,62.43,62.98,62.28,62.75,319919.0,57.6721,58.1802,57.5336,57.9677,319919.0
2022-02-24 11:00:00,62.77,63.17,62.58,62.82,172418.0,57.9862,58.3557,57.8107,58.0324,172418.0
2022-02-24 11:30:00,62.82,63.11,62.66,63.1,147069.0,58.0324,58.3003,57.8846,58.2911,147069.0
2022-02-24 12:00:00,63.11,63.12,62.55,62.84,159832.0,58.3003,58.3095,57.783,58.0509,159832.0
2022-02-24 12:30:00,62.85,63.01,62.52,62.52,167778.0,58.0601,58.2079,57.7553,57.7553,167778.0
2022-02-24 13:00:00,62.49,62.76,62.28,62.33,200457.0,57.7276,57.977,57.5336,57.5798,200457.0
2022-02-24 13:30:00,62.32,62.99,62.32,62.61,276595.0,57.5705,58.1895,57.5705,57.8384,276595.0
2022-02-24 14:00:00,62.61,63.01,62.51,63.0,162247.0,57.8384,58.2079,57.746,58.1987,162247.0
2022-02-24 14:30:00,62.99,63.45,62.97,63.39,173796.0,58.1895,58.6144,58.171,58.559,173796.0
2022-02-24 15:00:00,63.4,63.74,63.31,63.32,287813.0,58.5682,58.8823,58.4851,58.4943,287813.0
2022-02-24 15:30:00,63.32,64.02,63.32,63.82,827841.0,58.4943,59.141,58.4943,58.9562,827841.0
2022-02-25 09:30:00,63.99,64.78,63.67,64.13,268703.0,59.1132,59.843,58.8176,59.2426,268703.0
2022-02-25 10:00:00,64.13,64.31,63.86,64.28,253666.0,59.2426,59.4089,58.9932,59.3811,253666.0
2022-02-25 10:30:00,64.26,64.73,64.17,64.53,217218.0,59.3627,59.7968,59.2795,59.6121,217218.0
2022-02-25 11:00:00,64.54,65.02,64.5,65.01,234873.0,59.6213,60.0647,59.5844,60.0555,234873.0
2022-02-25 11:30:00,65.01,65.22,64.88,65.2,203451.0,60.0555,60.2495,59.9354,60.231,203451.0
2022-02-25 12:00:00,65.2,65.33,65.05,65.32,202158.0,60.231,60.3511,60.0925,60.3419,202158.0
2022-02-25 12:30:00,65.34,65.5,65.23,65.36,224528.0,60.3604,60.5082,60.2587,60.3788,224528.0
2022-02-25 13:00:00,65.37,65.55,65.32,65.51,222686.0,60.3881,60.5544,60.3419,60.5174,222686.0
2022-02-25 13:30:00,65.52,65.62,65.41,65.46,233163.0,60.5266,60.619,60.425,60.4712,233163.0
2022-02-25 14:00:00,65.46,65.52,65.26,65.43,204827.0,60.4712,60.5266,60.2865,60.4435,204827.0
2022-02-25 14:30:00,65.43,65.51,65.04,65.24,240983.0,60.4435,60.5174,60.0832,60.268,240983.0
2022-02-25 15:00:00,65.25,65.54,65.11,65.35,296417.0,60.2772,60.5451,60.1479,60.3696,296417.0
2022-02-25 15:30:00,65.35,65.47,65.2,65.42,880812.0,60.3696,60.4805,60.231,60.4343,880812.0
2022-02-28 09:30:00,64.56,65.25,64.36,65.25,264117.0,59.6398,60.2772,59.455,60.2772,264117.0
2022-02-28 10:00:00,65.26,65.3,64.83,65.12,333947.0,60.2865,60.3234,59.8892,60.1571,333947.0
2022-02-28 10:30:00,65.11,65.21,64.95,65.14,216916.0,60.1479,60.2403,60.0001,60.1756,216916.0
2022-02-28 11:00:00,65.17,65.49,65.12,65.41,249928.0,60.2033,60.4989,60.1571,60.425,249928.0
2022-02-28 11:30:00,65.42,65.42,65.15,65.4,278903.0,60.4343,60.4343,60.1848,60.4158,278903.0
2022-02-28 12:00:00,65.4,65.41,64.77,64.96,238344.0,60.4158,60.425,59.8338,60.0093,238344.0
2022-02-28 12:30:00,64.95,65.0,64.5,64.67,194015.0,60.0001,60.0463,59.5844,59.7414,194015.0
2022-02-28 13:00:00,64.66,64.82,64.49,64.65,154637.0,59.7322,59.88,59.5751,59.7229,154637.0
2022-02-28 13:30:00,64.63,64.93,64.54,64.75,142526.0,59.7045,59.9816,59.6213,59.8153,142526.0
2022-02-28 14:00:00,64.75,64.76,64.19,64.23,212162.0,59.8153,59.8246,59.298,59.335,212162.0
2022-02-28 14:30:00,64.25,64.59,64.17,64.56,184113.0,59.3534,59.6675,59.2795,59.6398,184113.0
2022-02-28 15:00:00,64.55,64.64,64.27,64.56,222937.0,59.6306,59.7137,59.3719,59.6398,222937.0
2022-02-28 15:30:00,64.54,65.0,64.31,64.96,818922.0,59.6213,60.0463,59.4089,60.0093,818922.0
2022-03-01 09:30:00,64.96,65.14,63.33,63.37,306125.0,60.0093,60.1756,58.5035,58.5405,306125.0
2022-03-01 10:00:00,63.38,63.56,62.99,63.11,452053.0,58.5497,58.716,58.1895,58.3003,452053.0
2022-03-01 10:30:00,63.13,63.14,62.51,62.98,182567.0,58.3188,58.328,57.746,58.1802,182567.0
2022-03-01 11:00:00,62.97,63.34,62.92,63.18,128120.0,58.171,58.5128,58.1248,58.365,128120.0
2022-03-01 11:30:00,63.2,63.21,62.54,62.63,106924.0,58.3835,58.3927,57.7738,57.8569,106924.0
2022-03-01 12:00:00,62.62,62.69,62.38,62.61,103607.0,57.8477,57.9123,57.6259,57.8384,103607.0
2022-03-01 12:30:00,62.62,62.85,62.59,62.77,71087.0,57.8477,58.0601,57.8199,57.9862,71087.0
2022-03-01 13:00:00,62.76,62.88,62.31,62.35,80477.0,57.977,58.0878,57.5613,57.5982,80477.0
2022-03-01 13:30:00,62.35,62.45,62.19,62.34,147689.0,57.5982,57.6906,57.4504,57.589,147689.0
2022-03-01 14:00:00,62.36,62.9,62.28,62.84,206910.0,57.6075,58.1063,57.5336,58.0509,206910.0
2022-03-01 14:30:00,62.83,62.94,62.55,62.62,233588.0,58.0416,58.1433,57.783,57.8477,233588.0
2022-03-01 15:00:00,62.62,63.01,62.58,62.63,184228.0,57.8477,58.2079,57.8107,57.8569,184228.0
2022-03-01 15:30:00,62.63,62.63,62.14,62.59,1007421.0,57.8569,57.8569,57.4042,57.8199,1007421.0
2022-03-02 09:30:00,63.35,63.93,62.96,63.88,276461.0,58.522,59.0578,58.1617,59.0116,276461.0
2022-03-02 10:00:00,63.9,64.15,63.43,64.05,158914.0,59.0301,59.2611,58.5959,59.1687,158914.0
2022-03-02 10:30:00,64.08,64.09,63.7,63.97,164102.0,59.1964,59.2056,58.8453,59.0948,164102.0
2022-03-02 11:00:00,63.98,64.42,63.88,64.33,210464.0,59.104,59.5105,59.0116,59.4273,210464.0
2022-03-02 11:30:00,64.33,64.5,64.19,64.34,167122.0,59.4273,59.5844,59.298,59.4366,167122.0
2022-03-02 12:00:00,64.32,64.61,64.31,64.5,265925.0,59.4181,59.686,59.4089,59.5844,265925.0
2022-03-02 12:30:00,64.52,64.67,64.47,64.67,96547.0,59.6029,59.7414,59.5567,59.7414,96547.0
2022-03-02 13:00:00,64.68,64.87,64.65,64.7,171882.0,59.7507,59.9262,59.7229,59.7691,171882.0
2022-03-02 13:30:00,64.7,64.88,64.63,64.8,155095.0,59.7691,59.9354,59.7045,59.8615,155095.0
2022-03-02 14:00:00,64.81,64.88,64.61,64.71,155307.0,59.8708,59.9354,59.686,59.7784,155307.0
2022-03-02 14:30:00,64.72,64.8,64.63,64.7,181672.0,59.7876,59.8615,59.7045,59.7691,181672.0
2022-03-02 15:00:00,64.7,64.78,64.63,64.76,133381.0,59.7691,59.843,59.7045,59.8246,133381.0
2022-03-02 15:30:00,64.76,64.81,64.42,64.53,757115.0,59.8246,59.8708,59.5105,59.6121,757115.0
2022-03-03 09:30:00,64.96,65.2,64.34,64.5,186784.0,60.0093,60.231,59.4366,59.5844,186784.0
2022-03-03 10:00:00,64.47,64.59,64.17,64.24,176017.0,59.5567,59.6675,59.2795,59.3442,176017.0
2022-03-03 10:30:00,64.24,64.31,63.89,63.94,144802.0,59.3442,59.4089,59.0209,59.0671,144802.0
2022-03-03 11:00:00,63.98,64.02,63.61,63.85,166443.0,59.104,59.141,58.7622,58.9839,166443.0
2022-03-03 11:30:00,63.84,64.25,63.74,64.14,320657.0,58.9747,59.3534,58.8823,59.2518,320657.0
2022-03-03 12:00:00,64.13,64.41,64.11,64.17,197659.0,59.2426,59.5012,59.2241,59.2795,197659.0
2022-03-03 12:30:00,64.2,64.65,64.16,64.49,150072.0,59.3072,59.7229,59.2703,59.5751,150072.0
2022-03-03 13:00:00,64.52,64.72,64.45,64.72,116137.0,59.6029,59.7876,59.5382,59.7876,116137.0
2022-03-03 13:30:00,64.71,64.77,64.48,64.64,140366.0,59.7784,59.8338,59.5659,59.7137,140366.0
2022-03-03 14:00:00,64.66,64.82,64.57,64.63,209039.0,59.7322,59.88,59.649,59.7045,209039.0
2022-03-03 14:30:00,64.62,64.74,64.51,64.59,304908.0,59.6952,59.8061,59.5936,59.6675,304908.0
2022-03-03 15:00:00,64.59,64.81,64.28,64.81,393678.0,59.6675,59.8708,59.3811,59.8708,393678.0
2022-03-03 15:30:00,64.81,64.81,64.45,64.64,409802.0,59.8708,59.8708,59.5382,59.7137,409802.0
2022-03-04 09:30:00,63.63,63.95,63.3,63.63,296163.0,58.7807,59.0763,58.4758,58.7807,296163.0
2022-03-04 10:00:00,63.6,63.63,62.71,62.85,365738.0,58.753,58.7807,57.9308,58.0601,365738.0
2022-03-04 10:30:00,62.85,63.06,62.55,62.59,151544.0,58.0601,58.2541,57.783,57.8199,151544.0
2022-03-04 11:00:00,62.59,62.76,62.43,62.72,130047.0,57.8199,57.977,57.6721,57.94,130047.0
2022-03-04 11:30:00,62.71,62.95,62.59,62.64,134139.0,57.9308,58.1525,57.8199,57.8661,134139.0
2022-03-04 12:00:00,62.65,63.1,62.51,62.85,194193.0,57.8754,58.2911,57.746,58.0601,194193.0
2022-03-04 12:30:00,62.86,63.07,62.77,63.02,136986.0,58.0694,58.2634,57.9862,58.2172,136986.0
2022-03-04 13:00:00,63.01,63.17,62.83,62.9,181534.0,58.2079,58.3557,58.0416,58.1063,181534.0
2022-03-04 13:30:00,62.91,63.02,62.71,62.74,127902.0,58.1156,58.2172,57.9308,57.9585,127902.0
2022-03-04 14:00:00,62.76,62.88,62.43,62.8,184040.0,57.977,58.0878,57.6721,58.0139,184040.0
2022-03-04 14:30:00,62.8,62.89,62.25,62.29,294038.0,58.0139,58.0971,57.5059,57.5428,294038.0
2022-03-04 15:00:00,62.29,62.64,62.29,62.51,238764.0,57.5428,57.8661,57.5428,57.746,238764.0
2022-03-04 15:30:00,62.49,62.98,62.33,62.93,964844.0,57.7276,58.1802,57.5798,58.134,964844.0
2022-03-07 09:30:00,63.24,63.24,62.32,62.36,198380.0,58.4204,58.4204,57.5705,57.6075,198380.0
2022-03-07 10:00:00,62.37,62.56,61.82,61.88,207770.0,57.6167,57.7922,57.1086,57.1641,207770.0
2022-03-07 10:30:00,61.89,62.01,61.65,61.77,183841.0,57.1733,57.2841,56.9516,57.0624,183841.0
2022-03-07 11:00:00,61.75,61.82,61.41,61.43,250305.0,57.044,57.1086,56.7299,56.7483,250305.0
2022-03-07 11:30:00,61.43,61.53,61.03,61.05,218029.0,56.7483,56.8407,56.3788,56.3973,218029.0
2022-03-07 12:00:00,61.05,61.26,60.88,61.17,166850.0,56.3973,56.5913,56.2403,56.5082,166850.0
2022-03-07 12:30:00,61.16,61.36,60.95,61.06,182728.0,56.4989,56.6837,56.3049,56.4065,182728.0
2022-03-07 13:00:00,61.06,61.3,60.84,61.12,200916.0,56.4065,56.6283,56.2033,56.462,200916.0
2022-03-07 13:30:00,61.14,61.23,60.84,60.85,176122.0,56.4804,56.5636,56.2033,56.2125,176122.0
2022-03-07 14:00:00,60.85,61.27,60.84,60.96,134551.0,56.2125,56.6005,56.2033,56.3142,134551.0
2022-03-07 14:30:00,60.95,61.08,60.74,60.94,160248.0,56.3049,56.425,56.1109,56.2957,160248.0
2022-03-07 15:00:00,60.95,61.01,60.69,60.93,213531.0,56.3049,56.3604,56.0647,56.2865,213531.0
2022-03-07 15:30:00,60.92,60.92,60.25,60.31,692937.0,56.2772,56.2772,55.6583,55.7137,692937.0
2022-03-08 09:30:00,60.54,61.27,60.45,61.09,225465.0,55.9262,56.6005,55.843,56.4343,225465.0
2022-03-08 10:00:00,61.09,61.09,60.34,60.35,136776.0,56.4343,56.4343,55.7414,55.7507,136776.0
2022-03-08 10:30:00,60.36,60.74,60.05,60.66,168964.0,55.7599,56.1109,55.4735,56.037,168964.0
2022-03-08 11:00:00,60.69,60.79,60.15,60.22,192543.0,56.0647,56.1571,55.5659,55.6306,192543.0
2022-03-08 11:30:00,60.21,60.53,59.82,60.41,140774.0,55.6213,55.9169,55.261,55.8061,140774.0
2022-03-08 12:00:00,60.43,61.27,60.37,61.23,181095.0,55.8246,56.6005,55.7691,56.5636,181095.0
2022-03-08 12:30:00,61.25,61.63,61.16,61.55,108466.0,56.5821,56.9331,56.4989,56.8592,108466.0
2022-03-08 13:00:00,61.56,61.82,61.23,61.24,328372.0,56.8684,57.1086,56.5636,56.5728,328372.0
2022-03-08 13:30:00,61.24,61.24,60.51,60.55,151639.0,56.5728,56.5728,55.8985,55.9354,151639.0
2022-03-08 14:00:00,60.5,60.84,60.32,60.79,166924.0,55.8892,56.2033,55.7229,56.1571,166924.0
2022-03-08 14:30:00,60.77,61.03,60.59,60.85,135119.0,56.1386,56.3788,55.9724,56.2125,135119.0
2022-03-08 15:00:00,60.85,61.07,60.61,60.63,148342.0,56.2125,56.4158,55.9908,56.0093,148342.0
2022-03-08 15:30:00,60.63,60.72,60.16,60.16,580022.0,56.0093,56.0925,55.5751,55.5751,580022.0
2022-03-09 09:30:00,61.81,62.48,61.69,62.22,220046.0,57.0994,57.7183,56.9885,57.4781,220046.0
2022-03-09 10:00:00,62.23,62.83,62.1,62.82,150067.0,57.4874,58.0416,57.3673,58.0324,150067.0
2022-03-09 10:30:00,62.82,62.92,62.59,62.91,103496.0,58.0324,58.1248,57.8199,58.1156,103496.0
2022-03-09 11:00:00,62.91,62.95,62.48,62.63,93636.0,58.1156,58.1525,57.7183,57.8569,93636.0
2022-03-09 11:30:00,62.65,63.26,62.65,63.2,248301.0,57.8754,58.4389,57.8754,58.3835,248301.0
2022-03-09 12:00:00,63.21,63.31,63.04,63.27,96698.0,58.3927,58.4851,58.2356,58.4481,96698.0
2022-03-09 12:30:00,63.3,63.55,63.24,63.4,99753.0,58.4758,58.7068,58.4204,58.5682,99753.0
2022-03-09 13:00:00,63.4,63.43,63.14,63.33,77124.0,58.5682,58.5959,58.328,58.5035,77124.0
2022-03-09 13:30:00,63.34,63.34,62.84,62.96,109927.0,58.5128,58.5128,58.0509,58.1617,109927.0
2022-03-09 14:00:00,62.98,63.18,62.91,62.99,84953.0,58.1802,58.365,58.1156,58.1895,84953.0
2022-03-09 14:30:00,63.0,63.12,62.91,62.92,101240.0,58.1987,58.3095,58.1156,58.1248,101240.0
2022-03-09 15:00:00,62.94,63.23,62.9,63.19,115825.0,58.1433,58.4112,58.1063,58.3742,115825.0
2022-03-09 15:30:00,63.18,63.28,62.77,62.82,496794.0,58.365,58.4574,57.9862,58.0324,496794.0
2022-03-10 09:30:00,61.65,61.98,61.4,61.94,200963.0,56.9516,57.2564,56.7206,57.2195,200963.0
2022-03-10 10:00:00,61.94,62.35,61.55,61.55,141084.0,57.2195,57.5982,56.8592,56.8592,141084.0
2022-03-10 10:30:00,61.55,61.77,61.3,61.34,172416.0,56.8592,57.0624,56.6283,56.6652,172416.0
2022-03-10 11:00:00,61.33,61.59,61.09,61.35,118351.0,56.656,56.8962,56.4343,56.6744,118351.0
2022-03-10 11:30:00,61.34,61.46,61.19,61.46,105781.0,56.6652,56.7761,56.5266,56.7761,105781.0
2022-03-10 12:00:00,61.45,61.7,61.45,61.51,114282.0,56.7668,56.9978,56.7668,56.8222,114282.0
2022-03-10 12:30:00,61.49,61.56,61.22,61.27,68041.0,56.8038,56.8684,56.5543,56.6005,68041.0
2022-03-10 13:00:00,61.27,61.41,61.14,61.22,116054.0,56.6005,56.7299,56.4804,56.5543,116054.0
2022-03-10 13:30:00,61.23,61.52,61.05,61.3,139917.0,56.5636,56.8315,56.3973,56.6283,139917.0
2022-03-10 14:00:00,61.33,61.67,61.32,61.53,241860.0,56.656,56.9701,56.6467,56.8407,241860.0
2022-03-10 14:30:00,61.53,61.65,61.26,61.43,152611.0,56.8407,56.9516,56.5913,56.7483,152611.0
2022-03-10 15:00:00,61.44,61.45,61.14,61.35,211882.0,56.7576,56.7668,56.4804,56.6744,211882.0
2022-03-10 15:30:00,61.36,61.53,61.18,61.46,430615.0,56.6837,56.8407,56.5174,56.7761,430615.0
2022-03-11 09:30:00,62.15,62.7,61.68,61.71,344946.0,57.4135,57.9216,56.9793,57.007,344946.0
2022-03-11 10:00:00,61.73,61.83,61.48,61.61,167519.0,57.0255,57.1179,56.7945,56.9146,167519.0
2022-03-11 10:30:00,61.59,61.87,61.45,61.82,106372.0,56.8962,57.1548,56.7668,57.1086,106372.0
2022-03-11 11:00:00,61.81,61.92,61.55,61.86,80452.0,57.0994,57.201,56.8592,57.1456,80452.0
2022-03-11 11:30:00,61.85,61.87,61.64,61.7,69296.0,57.1363,57.1548,56.9423,56.9978,69296.0
2022-03-11 12:00:00,61.67,61.75,61.52,61.55,67911.0,56.9701,57.044,56.8315,56.8592,67911.0
2022-03-11 12:30:00,61.54,61.71,61.47,61.66,69542.0,56.85,57.007,56.7853,56.9608,69542.0
2022-03-11 13:00:00,61.66,61.81,61.6,61.63,107762.0,56.9608,57.0994,56.9054,56.9331,107762.0
2022-03-11 13:30:00,61.63,61.79,61.3,61.33,271794.0,56.9331,57.0809,56.6283,56.656,271794.0
2022-03-11 14:00:00,61.32,61.43,61.14,61.35,334211.0,56.6467,56.7483,56.4804,56.6744,334211.0
2022-03-11 14:30:00,61.36,61.44,60.91,61.0,389588.0,56.6837,56.7576,56.268,56.3511,389588.0
2022-03-11 15:00:00,61.0,61.02,60.7,60.79,315850.0,56.3511,56.3696,56.074,56.1571,315850.0
2022-03-11 15:30:00,60.78,60.78,60.43,60.48,1098705.0,56.1479,56.1479,55.8246,55.8707,1098705.0
2022-03-14 09:30:00,61.03,61.29,60.34,60.84,425562.0,56.3788,56.619,55.7414,56.2033,425562.0
2022-03-14 10:00:00,60.84,60.99,60.75,60.86,315414.0,56.2033,56.3419,56.1202,56.2218,315414.0
2022-03-14 10:30:00,60.86,61.56,60.79,61.56,193034.0,56.2218,56.8684,56.1571,56.8684,193034.0
2022-03-14 11:00:00,61.57,61.6,61.1,61.27,144385.0,56.8777,56.9054,56.4435,56.6005,144385.0
2022-03-14 11:30:00,61.25,61.38,60.86,60.96,116071.0,56.5821,56.7022,56.2218,56.3142,116071.0
2022-03-14 12:00:00,60.95,60.95,60.53,60.76,140382.0,56.3049,56.3049,55.9169,56.1294,140382.0
2022-03-14 12:30:00,60.77,60.94,60.55,60.63,143520.0,56.1386,56.2957,55.9354,56.0093,143520.0
2022-03-14 13:00:00,60.61,60.72,60.41,60.52,219363.0,55.9908,56.0925,55.8061,55.9077,219363.0
2022-03-14 13:30:00,60.52,60.56,60.16,60.27,166645.0,55.9077,55.9446,55.5751,55.6768,166645.0
2022-03-14 14:00:00,60.26,60.37,60.21,60.29,136821.0,55.6675,55.7691,55.6213,55.6952,136821.0
2022-03-14 14:30:00,60.29,60.41,60.11,60.32,203829.0,55.6952,55.8061,55.5289,55.7229,203829.0
2022-03-14 15:00:00,60.32,60.39,60.23,60.33,363673.0,55.7229,55.7876,55.6398,55.7322,363673.0
2022-03-14 15:30:00,60.34,60.59,60.26,60.57,659878.0,55.7414,55.9724,55.6675,55.9539,659878.0
2022-03-15 09:30:00,60.99,61.28,60.35,60.9,290370.0,56.3419,56.6098,55.7507,56.2587,290370.0
2022-03-15 10:00:00,60.88,61.05,60.48,60.99,161016.0,56.2403,56.3973,55.8707,56.3419,161016.0
2022-03-15 10:30:00,60.99,61.19,60.85,60.94,277170.0,56.3419,56.5266,56.2125,56.2957,277170.0
2022-03-15 11:00:00,60.95,61.17,60.92,61.11,147243.0,56.3049,56.5082,56.2772,56.4527,147243.0
2022-03-15 11:30:00,61.11,61.15,60.7,60.88,119959.0,56.4527,56.4897,56.074,56.2403,119959.0
2022-03-15 12:00:00,60.87,61.08,60.7,61.02,143159.0,56.231,56.425,56.074,56.3696,143159.0
2022-03-15 12:30:00,61.03,61.15,60.81,61.01,70224.0,56.3788,56.4897,56.1756,56.3604,70224.0
2022-03-15 13:00:00,61.02,61.2,60.86,60.9,107548.0,56.3696,56.5359,56.2218,56.2587,107548.0
2022-03-15 13:30:00,60.9,61.08,60.86,61.07,115920.0,56.2587,56.425,56.2218,56.4158,115920.0
2022-03-15 14:00:00,61.07,61.22,60.98,61.0,243732.0,56.4158,56.5543,56.3326,56.3511,243732.0
2022-03-15 14:30:00,60.98,61.3,60.89,61.21,381710.0,56.3326,56.6283,56.2495,56.5451,381710.0
2022-03-15 15:00:00,61.19,61.39,61.08,61.37,534969.0,56.5266,56.7114,56.425,56.6929,534969.0
2022-03-15 15:30:00,61.38,61.63,61.28,61.51,879613.0,56.7022,56.9331,56.6098,56.8222,879613.0
2022-03-16 09:30:00,62.37,64.26,62.32,64.02,574866.0,57.6167,59.3627,57.5705,59.141,574866.0
2022-03-16 10:00:00,64.02,64.69,63.98,64.6,273385.0,59.141,59.7599,59.104,59.6768,273385.0
2022-03-16 10:30:00,64.61,64.71,64.02,64.13,251936.0,59.686,59.7784,59.141,59.2426,251936.0
2022-03-16 11:00:00,64.12,64.58,63.95,64.47,594327.0,59.2333,59.6583,59.0763,59.5567,594327.0
2022-03-16 11:30:00,64.46,64.71,64.37,64.62,206229.0,59.5474,59.7784,59.4643,59.6952,206229.0
2022-03-16 12:00:00,64.62,64.67,64.29,64.37,118172.0,59.6952,59.7414,59.3904,59.4643,118172.0
2022-03-16 12:30:00,64.38,64.41,63.94,64.02,146894.0,59.4735,59.5012,59.0671,59.141,146894.0
2022-03-16 13:00:00,64.02,64.04,63.7,63.75,119789.0,59.141,59.1594,58.8453,58.8915,119789.0
2022-03-16 13:30:00,63.76,63.86,63.6,63.63,114458.0,58.9008,58.9932,58.753,58.7807,114458.0
2022-03-16 14:00:00,63.6,63.63,63.01,63.34,453963.0,58.753,58.7807,58.2079,58.5128,453963.0
2022-03-16 14:30:00,63.32,64.12,63.04,63.85,419729.0,58.4943,59.2333,58.2356,58.9839,419729.0
2022-03-16 15:00:00,63.87,64.49,63.75,64.39,314668.0,59.0024,59.5751,58.8915,59.4828,314668.0
2022-03-16 15:30:00,64.38,64.63,64.06,64.63,541078.0,59.4735,59.7045,59.1779,59.7045,541078.0
2022-03-17 09:30:00,64.11,64.84,63.42,64.84,292612.0,59.2241,59.8985,58.5867,59.8985,292612.0
2022-03-17 10:00:00,64.83,65.01,64.55,64.62,205942.0,59.8892,60.0555,59.6306,59.6952,205942.0
2022-03-17 10:30:00,64.64,64.77,64.27,64.4,121742.0,59.7137,59.8338,59.3719,59.492,121742.0
2022-03-17 11:00:00,64.43,64.51,64.31,64.47,122578.0,59.5197,59.5936,59.4089,59.5567,122578.0
2022-03-17 11:30:00,64.45,64.52,64.23,64.48,99914.0,59.5382,59.6029,59.335,59.5659,99914.0
2022-03-17 12:00:00,64.5,64.73,64.39,64.68,127962.0,59.5844,59.7968,59.4828,59.7507,127962.0
2022-03-17 12:30:00,64.69,64.84,64.62,64.8,128746.0,59.7599,59.8985,59.6952,59.8615,128746.0
2022-03-17 13:00:00,64.79,64.82,64.57,64.81,85275.0,59.8523,59.88,59.649,59.8708,85275.0
2022-03-17 13:30:00,64.81,65.02,64.73,64.96,163975.0,59.8708,60.0647,59.7968,60.0093,163975.0
2022-03-17 14:00:00,64.97,65.02,64.76,64.82,231450.0,60.0186,60.0647,59.8246,59.88,231450.0
2022-03-17 14:30:00,64.81,64.92,64.74,64.76,329199.0,59.8708,59.9724,59.8061,59.8246,329199.0
2022-03-17 15:00:00,64.75,64.84,64.49,64.54,237940.0,59.8153,59.8985,59.5751,59.6213,237940.0
2022-03-17 15:30:00,64.55,64.88,64.51,64.86,733612.0,59.6306,59.9354,59.5936,59.9169,733612.0
2022-03-18 09:30:00,64.49,64.49,63.81,64.38,752742.0,59.8929,59.8929,59.2614,59.7908,752742.0
2022-03-18 10:00:00,64.39,65.02,64.36,64.93,201854.0,59.8001,60.3852,59.7722,60.3016,201854.0
2022-03-18 10:30:00,64.91,64.96,64.59,64.65,106501.0,60.283,60.3294,59.9858,60.0415,106501.0
2022-03-18 11:00:00,64.65,64.71,64.37,64.46,96841.0,60.0415,60.0973,59.7815,59.8651,96841.0
2022-03-18 11:30:00,64.48,64.63,64.35,64.54,219038.0,59.8837,60.023,59.7629,59.9394,219038.0
2022-03-18 12:00:00,64.52,64.71,64.48,64.7,65786.0,59.9208,60.0973,59.8837,60.088,65786.0
2022-03-18 12:30:00,64.69,65.0,64.67,64.87,111729.0,60.0787,60.3666,60.0601,60.2459,111729.0
2022-03-18 13:00:00,64.88,65.11,64.85,65.09,82986.0,60.2551,60.4687,60.2273,60.4502,82986.0
2022-03-18 13:30:00,65.11,65.28,65.09,65.22,119213.0,60.4687,60.6266,60.4502,60.5709,119213.0
2022-03-18 14:00:00,65.23,65.27,65.09,65.16,107581.0,60.5802,60.6173,60.4502,60.5152,107581.0
2022-03-18 14:30:00,65.17,65.33,65.15,65.16,111804.0,60.5245,60.6731,60.5059,60.5152,111804.0
2022-03-18 15:00:00,65.16,65.43,65.15,65.41,142196.0,60.5152,60.7659,60.5059,60.7474,142196.0
2022-03-18 15:30:00,65.41,65.66,65.34,65.59,519483.0,60.7474,60.9795,60.6824,60.9145,519483.0
2022-03-21 09:30:00,65.32,65.85,65.15,65.36,191633.0,60.6638,61.156,60.5059,60.7009,191633.0
2022-03-21 10:00:00,65.37,65.64,65.15,65.48,194609.0,60.7102,60.961,60.5059,60.8124,194609.0
2022-03-21 10:30:00,65.48,66.08,65.37,66.06,156446.0,60.8124,61.3696,60.7102,61.351,156446.0
2022-03-21 11:00:00,66.05,66.23,65.87,66.08,168929.0,61.3417,61.5089,61.1746,61.3696,168929.0
2022-03-21 11:30:00,66.07,66.43,66.04,66.35,205490.0,61.3603,61.6947,61.3325,61.6204,205490.0
2022-03-21 12:00:00,66.35,66.73,66.32,66.72,227839.0,61.6204,61.9733,61.5925,61.964,227839.0
2022-03-21 12:30:00,66.71,66.71,66.1,66.14,210771.0,61.9547,61.9547,61.3882,61.4253,210771.0
2022-03-21 13:00:00,66.12,66.13,65.49,65.49,215987.0,61.4068,61.416,60.8217,60.8217,215987.0
2022-03-21 13:30:00,65.48,65.71,65.38,65.48,196167.0,60.8124,61.026,60.7195,60.8124,196167.0
2022-03-21 14:00:00,65.48,65.82,65.25,65.79,180968.0,60.8124,61.1281,60.5988,61.1003,180968.0
2022-03-21 14:30:00,65.8,65.8,65.32,65.34,166276.0,61.1096,61.1096,60.6638,60.6824,166276.0
2022-03-21 15:00:00,65.35,65.73,65.34,65.68,129029.0,60.6916,61.0446,60.6824,60.9981,129029.0
2022-03-21 15:30:00,65.69,65.92,65.49,65.9,537187.0,61.0074,61.221,60.8217,61.2024,537187.0
2022-03-22 09:30:00,65.91,66.42,65.91,65.95,184968.0,61.2117,61.6854,61.2117,61.2489,184968.0
2022-03-22 10:00:00,65.95,66.09,65.73,65.91,124060.0,61.2489,61.3789,61.0446,61.2117,124060.0
2022-03-22 10:30:00,65.9,65.99,65.59,65.61,121230.0,61.2024,61.286,60.9145,60.9331,121230.0
2022-03-22 11:00:00,65.61,65.65,65.41,65.61,131267.0,60.9331,60.9703,60.7474,60.9331,131267.0
2022-03-22 11:30:00,65.61,65.62,65.43,65.53,127564.0,60.9331,60.9424,60.7659,60.8588,127564.0
2022-03-22 12:00:00,65.54,65.61,65.35,65.38,98717.0,60.8681,60.9331,60.6916,60.7195,98717.0
2022-03-22 12:30:00,65.39,65.64,65.36,65.58,171860.0,60.7288,60.961,60.7009,60.9052,171860.0
2022-03-22 13:00:00,65.58,65.98,65.55,65.98,284032.0,60.9052,61.2767,60.8774,61.2767,284032.0
2022-03-22 13:30:00,65.99,66.04,65.79,65.98,273118.0,61.286,61.3325,61.1003,61.2767,273118.0
2022-03-22 14:00:00,65.99,65.99,65.65,65.75,237268.0,61.286,61.286,60.9703,61.0631,237268.0
2022-03-22 14:30:00,65.76,65.88,65.64,65.73,105482.0,61.0724,61.1839,60.961,61.0446,105482.0
2022-03-22 15:00:00,65.72,65.83,65.64,65.7,201701.0,61.0353,61.1374,60.961,61.0167,201701.0
2022-03-22 15:30:00,65.7,66.12,65.56,65.63,918437.0,61.0167,61.4068,60.8867,60.9517,918437.0
2022-03-23 09:30:00,65.01,65.31,64.39,64.55,311498.0,60.3759,60.6545,59.8001,59.9487,311498.0
2022-03-23 10:00:00,64.55,65.06,64.54,65.03,197554.0,59.9487,60.4223,59.9394,60.3945,197554.0
2022-03-23 10:30:00,65.04,65.33,65.04,65.3,209339.0,60.4037,60.6731,60.4037,60.6452,209339.0
2022-03-23 11:00:00,65.3,65.64,65.28,65.52,165268.0,60.6452,60.961,60.6266,60.8495,165268.0
2022-03-23 11:30:00,65.51,65.63,65.36,65.51,162189.0,60.8402,60.9517,60.7009,60.8402,162189.0
2022-03-23 12:00:00,65.51,65.67,65.35,65.36,142776.0,60.8402,60.9888,60.6916,60.7009,142776.0
2022-03-23 12:30:00,65.36,65.5,65.36,65.49,107374.0,60.7009,60.8309,60.7009,60.8217,107374.0
2022-03-23 13:00:00,65.48,65.49,65.19,65.19,140794.0,60.8124,60.8217,60.543,60.543,140794.0
2022-03-23 13:30:00,65.16,65.34,65.13,65.33,141759.0,60.5152,60.6824,60.4873,60.6731,141759.0
2022-03-23 14:00:00,65.33,65.33,65.2,65.33,189936.0,60.6731,60.6731,60.5523,60.6731,189936.0
2022-03-23 14:30:00,65.32,65.34,65.0,65.02,122461.0,60.6638,60.6824,60.3666,60.3852,122461.0
2022-03-23 15:00:00,65.01,65.08,64.85,64.93,170344.0,60.3759,60.4409,60.2273,60.3016,170344.0
2022-03-23 15:30:00,64.92,65.0,64.63,64.75,649201.0,60.2923,60.3666,60.023,60.1344,649201.0
2022-03-24 09:30:00,65.76,65.93,65.11,65.31,315938.0,61.0724,61.2303,60.4687,60.6545,315938.0
2022-03-24 10:00:00,65.3,65.64,64.84,64.84,306658.0,60.6452,60.961,60.218,60.218,306658.0
2022-03-24 10:30:00,64.84,65.31,64.78,65.21,201548.0,60.218,60.6545,60.1623,60.5616,201548.0
2022-03-24 11:00:00,65.21,65.64,65.15,65.62,203997.0,60.5616,60.961,60.5059,60.9424,203997.0
2022-03-24 11:30:00,65.62,65.65,65.43,65.54,139157.0,60.9424,60.9703,60.7659,60.8681,139157.0
2022-03-24 12:00:00,65.52,65.6,65.36,65.48,131890.0,60.8495,60.9238,60.7009,60.8124,131890.0
2022-03-24 12:30:00,65.48,65.76,65.46,65.67,172658.0,60.8124,61.0724,60.7938,60.9888,172658.0
2022-03-24 13:00:00,65.67,65.71,65.38,65.42,90926.0,60.9888,61.026,60.7195,60.7567,90926.0
2022-03-24 13:30:00,65.42,65.53,65.32,65.4,116171.0,60.7567,60.8588,60.6638,60.7381,116171.0
2022-03-24 14:00:00,65.41,65.52,65.39,65.44,95314.0,60.7474,60.8495,60.7288,60.7752,95314.0
2022-03-24 14:30:00,65.45,65.54,65.37,65.51,128833.0,60.7845,60.8681,60.7102,60.8402,128833.0
2022-03-24 15:00:00,65.51,65.66,65.47,65.6,137307.0,60.8402,60.9795,60.8031,60.9238,137307.0
2022-03-24 15:30:00,65.6,65.61,65.42,65.56,379496.0,60.9238,60.9331,60.7567,60.8867,379496.0
2022-03-25 09:30:00,65.79,66.14,65.4,65.53,190355.0,61.1003,61.4253,60.7381,60.8588,190355.0
2022-03-25 10:00:00,65.52,65.99,65.44,65.87,113822.0,60.8495,61.286,60.7752,61.1746,113822.0
2022-03-25 10:30:00,65.88,66.09,65.83,66.01,163877.0,61.1839,61.3789,61.1374,61.3046,163877.0
2022-03-25 11:00:00,66.02,66.05,65.52,65.63,111053.0,61.3139,61.3417,60.8495,60.9517,111053.0
2022-03-25 11:30:00,65.65,66.05,65.58,65.78,162172.0,60.9703,61.3417,60.9052,61.091,162172.0
2022-03-25 12:00:00,65.78,65.93,65.75,65.89,96283.0,61.091,61.2303,61.0631,61.1931,96283.0
2022-03-25 12:30:00,65.89,65.9,65.68,65.77,108698.0,61.1931,61.2024,60.9981,61.0817,108698.0
2022-03-25 13:00:00,65.77,65.89,65.71,65.85,100093.0,61.0817,61.1931,61.026,61.156,100093.0
2022-03-25 13:30:00,65.84,66.08,65.84,65.96,112674.0,61.1467,61.3696,61.1467,61.2582,112674.0
2022-03-25 14:00:00,65.95,66.14,65.95,66.02,103550.0,61.2489,61.4253,61.2489,61.3139,103550.0
2022-03-25 14:30:00,66.02,66.12,65.94,66.08,124344.0,61.3139,61.4068,61.2396,61.3696,124344.0
2022-03-25 15:00:00,66.07,66.08,65.8,65.84,131960.0,61.3603,61.3696,61.1096,61.1467,131960.0
2022-03-25 15:30:00,65.84,66.28,65.8,66.24,334421.0,61.1467,61.5553,61.1096,61.5182,334421.0
2022-03-28 09:30:00,66.05,66.06,65.37,65.74,199483.0,61.3417,61.351,60.7102,61.0538,199483.0
2022-03-28 10:00:00,65.74,65.99,65.45,65.99,129639.0,61.0538,61.286,60.7845,61.286,129639.0
2022-03-28 10:30:00,65.97,66.09,65.83,66.09,128016.0,61.2674,61.3789,61.1374,61.3789,128016.0
2022-03-28 11:00:00,66.09,66.13,65.81,65.95,93294.0,61.3789,61.416,61.1189,61.2489,93294.0
2022-03-28 11:30:00,65.95,65.95,65.58,65.65,77210.0,61.2489,61.2489,60.9052,60.9703,77210.0
2022-03-28 12:00:00,65.64,65.75,65.53,65.68,70063.0,60.961,61.0631,60.8588,60.9981,70063.0
2022-03-28 12:30:00,65.68,65.88,65.62,65.87,58523.0,60.9981,61.1839,60.9424,61.1746,58523.0
2022-03-28 13:00:00,65.87,65.93,65.76,65.87,50033.0,61.1746,61.2303,61.0724,61.1746,50033.0
2022-03-28 13:30:00,65.86,65.92,65.72,65.75,88175.0,61.1653,61.221,61.0353,61.0631,88175.0
2022-03-28 14:00:00,65.75,65.75,65.48,65.51,120082.0,61.0631,61.0631,60.8124,60.8402,120082.0
2022-03-28 14:30:00,65.51,65.7,65.49,65.7,128597.0,60.8402,61.0167,60.8217,61.0167,128597.0
2022-03-28 15:00:00,65.69,65.75,65.64,65.67,257044.0,61.0074,61.0631,60.961,60.9888,257044.0
2022-03-28 15:30:00,65.67,66.02,65.65,65.99,496195.0,60.9888,61.3139,60.9703,61.286,496195.0
2022-03-29 09:30:00,67.29,67.99,67.06,67.65,270810.0,62.4934,63.1435,62.2797,62.8277,270810.0
2022-03-29 10:00:00,67.67,67.68,67.03,67.15,111779.0,62.8463,62.8556,62.2519,62.3633,111779.0
2022-03-29 10:30:00,67.16,67.27,66.74,67.2,175653.0,62.3726,62.4748,61.9826,62.4098,175653.0
2022-03-29 11:00:00,67.19,67.29,66.9,67.18,228978.0,62.4005,62.4934,62.1312,62.3912,228978.0
2022-03-29 11:30:00,67.15,67.29,67.05,67.17,117654.0,62.3633,62.4934,62.2705,62.3819,117654.0
2022-03-29 12:00:00,67.19,67.21,67.0,67.09,221365.0,62.4005,62.4191,62.224,62.3076,221365.0
2022-03-29 12:30:00,67.09,67.11,66.79,66.81,107793.0,62.3076,62.3262,62.029,62.0476,107793.0
2022-03-29 13:00:00,66.82,66.83,66.56,66.65,84951.0,62.0569,62.0661,61.8154,61.899,84951.0
2022-03-29 13:30:00,66.65,66.89,66.59,66.84,79254.0,61.899,62.1219,61.8433,62.0754,79254.0
2022-03-29 14:00:00,66.83,66.88,66.7,66.81,84007.0,62.0661,62.1126,61.9454,62.0476,84007.0
2022-03-29 14:30:00,66.81,67.16,66.78,67.09,129571.0,62.0476,62.3726,62.0197,62.3076,129571.0
2022-03-29 15:00:00,67.09,67.21,67.01,67.13,88415.0,62.3076,62.4191,62.2333,62.3448,88415.0
2022-03-29 15:30:00,67.12,67.24,66.97,67.12,644506.0,62.3355,62.4469,62.1962,62.3355,644506.0
2022-03-30 09:30:00,66.95,67.3,66.56,67.26,162044.0,62.1776,62.5026,61.8154,62.4655,162044.0
2022-03-30 10:00:00,67.29,67.42,67.21,67.31,130429.0,62.4934,62.6141,62.4191,62.5119,130429.0
2022-03-30 10:30:00,67.34,67.46,67.18,67.46,193318.0,62.5398,62.6512,62.3912,62.6512,193318.0
2022-03-30 11:00:00,67.46,67.53,67.17,67.29,117505.0,62.6512,62.7162,62.3819,62.4934,117505.0
2022-03-30 11:30:00,67.3,67.34,67.21,67.32,108610.0,62.5026,62.5398,62.4191,62.5212,108610.0
2022-03-30 12:00:00,67.31,67.37,67.21,67.3,108847.0,62.5119,62.5676,62.4191,62.5026,108847.0
2022-03-30 12:30:00,67.3,67.32,67.09,67.17,77409.0,62.5026,62.5212,62.3076,62.3819,77409.0
2022-03-30 13:00:00,67.17,67.24,67.0,67.02,83778.0,62.3819,62.4469,62.224,62.2426,83778.0
2022-03-30 13:30:00,67.02,67.14,66.95,67.06,82130.0,62.2426,62.354,62.1776,62.2797,82130.0
2022-03-30 14:00:00,67.04,67.25,67.04,67.11,76013.0,62.2612,62.4562,62.2612,62.3262,76013.0
2022-03-30 14:30:00,67.1,67.22,66.96,67.05,86690.0,62.3169,62.4283,62.1869,62.2705,86690.0
2022-03-30 15:00:00,67.04,67.04,66.89,66.98,121171.0,62.2612,62.2612,62.1219,62.2055,121171.0
2022-03-30 15:30:00,66.98,67.03,66.77,67.02,376366.0,62.2055,62.2519,62.0104,62.2426,376366.0
2022-03-31 09:30:00,66.67,67.33,66.52,67.03,122960.0,61.9175,62.5305,61.7782,62.2519,122960.0
2022-03-31 10:00:00,67.03,67.09,66.79,66.9,206155.0,62.2519,62.3076,62.029,62.1312,206155.0
2022-03-31 10:30:00,66.91,67.14,66.82,67.04,78381.0,62.1404,62.354,62.0569,62.2612,78381.0
2022-03-31 11:00:00,67.03,67.1,66.71,66.87,275290.0,62.2519,62.3169,61.9547,62.1033,275290.0
2022-03-31 11:30:00,66.85,66.91,66.71,66.91,87762.0,62.0847,62.1404,61.9547,62.1404,87762.0
2022-03-31 12:00:00,66.91,66.94,66.64,66.69,81493.0,62.1404,62.1683,61.8897,61.9361,81493.0
2022-03-31 12:30:00,66.71,66.74,66.51,66.53,45647.0,61.9547,61.9826,61.769,61.7875,45647.0
2022-03-31 13:00:00,66.54,66.59,66.45,66.59,82516.0,61.7968,61.8433,61.7132,61.8433,82516.0
2022-03-31 13:30:00,66.59,66.77,66.56,66.73,85101.0,61.8433,62.0104,61.8154,61.9733,85101.0
2022-03-31 14:00:00,66.72,66.72,66.36,66.51,134757.0,61.964,61.964,61.6296,61.769,134757.0
2022-03-31 14:30:00,66.51,66.59,66.46,66.51,172379.0,61.769,61.8433,61.7225,61.769,172379.0
2022-03-31 15:00:00,66.52,66.63,66.23,66.28,181918.0,61.7782,61.8804,61.5089,61.5553,181918.0
2022-03-31 15:30:00,66.27,66.28,65.56,65.57,862295.0,61.5461,61.5553,60.8867,60.896,862295.0
2022-04-01 09:30:00,66.24,66.56,65.4,66.35,143707.0,61.5182,61.8154,60.7381,61.6204,143707.0
2022-04-01 10:00:00,66.32,66.34,65.68,65.71,155150.0,61.5925,61.6111,60.9981,61.026,155150.0
2022-04-01 10:30:00,65.72,66.2,65.71,66.15,118846.0,61.0353,61.4811,61.026,61.4346,118846.0
2022-04-01 11:00:00,66.13,66.35,66.11,66.29,156732.0,61.416,61.6204,61.3975,61.5646,156732.0
2022-04-01 11:30:00,66.3,66.32,66.04,66.2,88353.0,61.5739,61.5925,61.3325,61.4811,88353.0
2022-04-01 12:00:00,66.19,66.21,66.07,66.14,69691.0,61.4718,61.4903,61.3603,61.4253,69691.0
2022-04-01 12:30:00,66.14,66.24,66.0,66.14,68214.0,61.4253,61.5182,61.2953,61.4253,68214.0
2022-04-01 13:00:00,66.15,66.26,66.12,66.23,62199.0,61.4346,61.5368,61.4068,61.5089,62199.0
2022-04-01 13:30:00,66.22,66.44,66.2,66.27,70673.0,61.4996,61.7039,61.4811,61.5461,70673.0
2022-04-01 14:00:00,66.27,66.39,66.23,66.39,66624.0,61.5461,61.6575,61.5089,61.6575,66624.0
2022-04-01 14:30:00,66.41,66.47,66.25,66.26,89432.0,61.6761,61.7318,61.5275,61.5368,89432.0
2022-04-01 15:00:00,66.25,66.37,66.16,66.25,186791.0,61.5275,61.6389,61.4439,61.5275,186791.0
2022-04-01 15:30:00,66.26,66.53,66.11,66.47,540179.0,61.5368,61.7875,61.3975,61.7318,540179.0
2022-04-04 09:30:00,66.02,66.12,65.45,65.73,324479.0,61.3139,61.4068,60.7845,61.0446,324479.0
2022-04-04 10:00:00,65.73,65.9,65.5,65.8,134852.0,61.0446,61.2024,60.8309,61.1096,134852.0
2022-04-04 10:30:00,65.78,65.83,65.56,65.62,134649.0,61.091,61.1374,60.8867,60.9424,134649.0
2022-04-04 11:00:00,65.61,65.9,65.56,65.63,140920.0,60.9331,61.2024,60.8867,60.9517,140920.0
2022-04-04 11:30:00,65.62,66.08,65.6,66.03,131817.0,60.9424,61.3696,60.9238,61.3232,131817.0
2022-04-04 12:00:00,66.03,66.49,65.99,66.46,165127.0,61.3232,61.7504,61.286,61.7225,165127.0
2022-04-04 12:30:00,66.45,66.53,66.32,66.42,185670.0,61.7132,61.7875,61.5925,61.6854,185670.0
2022-04-04 13:00:00,66.42,66.57,66.36,66.52,120858.0,61.6854,61.8247,61.6296,61.7782,120858.0
2022-04-04 13:30:00,66.52,66.76,66.47,66.73,141824.0,61.7782,62.0011,61.7318,61.9733,141824.0
2022-04-04 14:00:00,66.72,66.84,66.65,66.77,134830.0,61.964,62.0754,61.899,62.0104,134830.0
2022-04-04 14:30:00,66.76,66.85,66.73,66.78,124461.0,62.0011,62.0847,61.9733,62.0197,124461.0
2022-04-04 15:00:00,66.78,66.83,66.72,66.77,172561.0,62.0197,62.0661,61.964,62.0104,172561.0
2022-04-04 15:30:00,66.77,66.77,66.53,66.64,566211.0,62.0104,62.0104,61.7875,61.8897,566211.0
2022-04-05 09:30:00,66.09,66.97,66.09,66.68,251372.0,61.3789,62.1962,61.3789,61.9268,251372.0
2022-04-05 10:00:00,66.68,66.98,66.07,66.29,201256.0,61.9268,62.2055,61.3603,61.5646,201256.0
2022-04-05 10:30:00,66.3,66.68,66.29,66.58,139740.0,61.5739,61.9268,61.5646,61.834,139740.0
2022-04-05 11:00:00,66.59,66.86,66.56,66.86,174702.0,61.8433,62.094,61.8154,62.094,174702.0
2022-04-05 11:30:00,66.85,66.96,66.6,66.61,144247.0,62.0847,62.1869,61.8525,61.8618,144247.0
2022-04-05 12:00:00,66.61,66.64,66.36,66.58,110434.0,61.8618,61.8897,61.6296,61.834,110434.0
2022-04-05 12:30:00,66.56,66.75,66.52,66.73,115519.0,61.8154,61.9918,61.7782,61.9733,115519.0
2022-04-05 13:00:00,66.73,66.98,66.67,66.92,120122.0,61.9733,62.2055,61.9175,62.1497,120122.0
2022-04-05 13:30:00,66.92,66.93,66.54,66.57,116368.0,62.1497,62.159,61.7968,61.8247,116368.0
2022-04-05 14:00:00,66.57,66.63,66.41,66.42,138994.0,61.8247,61.8804,61.6761,61.6854,138994.0
2022-04-05 14:30:00,66.42,66.59,66.38,66.49,123153.0,61.6854,61.8433,61.6482,61.7504,123153.0
2022-04-05 15:00:00,66.5,66.54,66.33,66.35,178614.0,61.7597,61.7968,61.6018,61.6204,178614.0
2022-04-05 15:30:00,66.35,66.35,66.0,66.21,542335.0,61.6204,61.6204,61.2953,61.4903,542335.0
2022-04-06 09:30:00,65.29,65.46,64.92,65.06,368566.0,60.6359,60.7938,60.2923,60.4223,368566.0
2022-04-06 10:00:00,65.07,65.11,64.75,65.02,97950.0,60.4316,60.4687,60.1344,60.3852,97950.0
2022-04-06 10:30:00,65.03,65.15,64.84,65.11,156185.0,60.3945,60.5059,60.218,60.4687,156185.0
2022-04-06 11:00:00,65.1,65.51,65.09,65.45,100016.0,60.4595,60.8402,60.4502,60.7845,100016.0
2022-04-06 11:30:00,65.45,65.55,65.27,65.33,185592.0,60.7845,60.8774,60.6173,60.6731,185592.0
2022-04-06 12:00:00,65.33,65.35,65.16,65.24,80932.0,60.6731,60.6916,60.5152,60.5895,80932.0
2022-04-06 12:30:00,65.23,65.35,65.13,65.35,81211.0,60.5802,60.6916,60.4873,60.6916,81211.0
2022-04-06 13:00:00,65.34,65.51,65.27,65.49,86077.0,60.6824,60.8402,60.6173,60.8217,86077.0
2022-04-06 13:30:00,65.49,65.62,65.42,65.49,71314.0,60.8217,60.9424,60.7567,60.8217,71314.0
2022-04-06 14:00:00,65.5,65.8,65.14,65.28,113882.0,60.8309,61.1096,60.4966,60.6266,113882.0
2022-04-06 14:30:00,65.28,65.74,65.27,65.74,105410.0,60.6266,61.0538,60.6173,61.0538,105410.0
2022-04-06 15:00:00,65.75,65.83,65.45,65.5,206091.0,61.0631,61.1374,60.7845,60.8309,206091.0
2022-04-06 15:30:00,65.5,65.97,65.49,65.84,1074700.0,60.8309,61.2674,60.8217,61.1467,1074700.0
2022-04-07 09:30:00,65.06,65.65,64.88,64.89,322592.0,60.4223,60.9703,60.2551,60.2644,322592.0
2022-04-07 10:00:00,64.89,65.01,64.63,64.87,217334.0,60.2644,60.3759,60.023,60.2459,217334.0
2022-04-07 10:30:00,64.86,65.02,64.7,64.98,157573.0,60.2366,60.3852,60.088,60.348,157573.0
2022-04-07 11:00:00,64.99,65.32,64.99,65.22,114971.0,60.3573,60.6638,60.3573,60.5709,114971.0
2022-04-07 11:30:00,65.22,65.43,65.12,65.3,143451.0,60.5709,60.7659,60.478,60.6452,143451.0
2022-04-07 12:00:00,65.31,65.47,65.28,65.32,117980.0,60.6545,60.8031,60.6266,60.6638,117980.0
2022-04-07 12:30:00,65.32,65.44,65.3,65.42,80352.0,60.6638,60.7752,60.6452,60.7567,80352.0
2022-04-07 13:00:00,65.41,65.66,65.37,65.62,121846.0,60.7474,60.9795,60.7102,60.9424,121846.0
2022-04-07 13:30:00,65.62,65.63,65.31,65.51,104973.0,60.9424,60.9517,60.6545,60.8402,104973.0
2022-04-07 14:00:00,65.51,65.55,65.34,65.36,148948.0,60.8402,60.8774,60.6824,60.7009,148948.0
2022-04-07 14:30:00,65.35,65.69,65.16,65.67,328837.0,60.6916,61.0074,60.5152,60.9888,328837.0
2022-04-07 15:00:00,65.65,65.78,65.54,65.55,168293.0,60.9703,61.091,60.8681,60.8774,168293.0
2022-04-07 15:30:00,65.55,65.84,65.41,65.52,536105.0,60.8774,61.1467,60.7474,60.8495,536105.0
2022-04-08 09:30:00,65.63,65.65,64.65,64.72,127173.0,60.9517,60.9703,60.0415,60.1066,127173.0
2022-04-08 10:00:00,64.72,65.07,64.61,64.96,106271.0,60.1066,60.4316,60.0044,60.3294,106271.0
2022-04-08 10:30:00,64.97,65.64,64.94,65.62,131441.0,60.3387,60.961,60.3109,60.9424,131441.0
2022-04-08 11:00:00,65.62,65.66,65.3,65.42,176591.0,60.9424,60.9795,60.6452,60.7567,176591.0
2022-04-08 11:30:00,65.43,65.54,65.17,65.3,154607.0,60.7659,60.8681,60.5245,60.6452,154607.0
2022-04-08 12:00:00,65.29,65.36,65.1,65.29,155228.0,60.6359,60.7009,60.4595,60.6359,155228.0
2022-04-08 12:30:00,65.3,65.3,64.94,65.13,87200.0,60.6452,60.6452,60.3109,60.4873,87200.0
2022-04-08 13:00:00,65.13,65.17,65.05,65.14,96994.0,60.4873,60.5245,60.413,60.4966,96994.0
2022-04-08 13:30:00,65.14,65.15,64.94,64.98,49039.0,60.4966,60.5059,60.3109,60.348,49039.0
2022-04-08 14:00:00,64.97,65.03,64.77,64.82,70054.0,60.3387,60.3945,60.153,60.1994,70054.0
2022-04-08 14:30:00,64.81,64.93,64.77,64.86,69677.0,60.1901,60.3016,60.153,60.2366,69677.0
2022-04-08 15:00:00,64.85,64.97,64.81,64.91,87904.0,60.2273,60.3387,60.1901,60.283,87904.0
2022-04-08 15:30:00,64.92,64.96,64.29,64.52,544368.0,60.2923,60.3294,59.7072,59.9208,544368.0
2022-04-11 09:30:00,64.19,64.57,63.53,63.86,357317.0,59.6143,59.9672,59.0014,59.3079,357317.0
2022-04-11 10:00:00,63.83,64.35,63.71,64.1,293743.0,59.28,59.7629,59.1685,59.5307,293743.0
2022-04-11 10:30:00,64.1,64.24,63.93,63.94,380148.0,59.5307,59.6608,59.3729,59.3822,380148.0
2022-04-11 11:00:00,63.94,63.94,63.4,63.64,214309.0,59.3822,59.3822,58.8806,59.1035,214309.0
2022-04-11 11:30:00,63.64,63.82,63.55,63.64,270447.0,59.1035,59.2707,59.02,59.1035,270447.0
2022-04-11 12:00:00,63.64,64.02,63.63,63.96,155652.0,59.1035,59.4564,59.0942,59.4007,155652.0
2022-04-11 12:30:00,63.97,63.99,63.7,63.79,122435.0,59.41,59.4286,59.1593,59.2428,122435.0
2022-04-11 13:00:00,63.81,63.95,63.71,63.89,109199.0,59.2614,59.3914,59.1685,59.3357,109199.0
2022-04-11 13:30:00,63.89,64.24,63.89,64.21,162860.0,59.3357,59.6608,59.3357,59.6329,162860.0
2022-04-11 14:00:00,64.19,64.19,63.81,63.93,121262.0,59.6143,59.6143,59.2614,59.3729,121262.0
2022-04-11 14:30:00,63.92,63.92,63.76,63.87,123939.0,59.3636,59.3636,59.215,59.3171,123939.0
2022-04-11 15:00:00,63.86,63.92,63.47,63.49,193876.0,59.3079,59.3636,58.9457,58.9642,193876.0
2022-04-11 15:30:00,63.49,63.49,63.13,63.36,720357.0,58.9642,58.9642,58.6299,58.8435,720357.0
2022-04-12 09:30:00,63.59,64.6,63.51,64.51,235835.0,59.0571,59.9951,58.9828,59.9115,235835.0
2022-04-12 10:00:00,64.53,64.64,64.06,64.14,193487.0,59.9301,60.0323,59.4936,59.5679,193487.0
2022-04-12 10:30:00,64.15,64.17,63.64,63.7,195436.0,59.5772,59.5958,59.1035,59.1593,195436.0
2022-04-12 11:00:00,63.7,63.81,63.49,63.71,210241.0,59.1593,59.2614,58.9642,59.1685,210241.0
2022-04-12 11:30:00,63.72,63.75,63.57,63.65,166066.0,59.1778,59.2057,59.0385,59.1128,166066.0
2022-04-12 12:00:00,63.64,63.65,63.21,63.24,115266.0,59.1035,59.1128,58.7042,58.732,115266.0
2022-04-12 12:30:00,63.2,63.24,62.94,62.96,110651.0,58.6949,58.732,58.4534,58.472,110651.0
2022-04-12 13:00:00,62.94,63.07,62.78,62.96,187837.0,58.4534,58.5742,58.3048,58.472,187837.0
2022-04-12 13:30:00,62.97,63.09,62.67,62.68,82862.0,58.4813,58.5927,58.2027,58.212,82862.0
2022-04-12 14:00:00,62.68,62.81,62.35,62.36,131812.0,58.212,58.3327,57.9055,57.9148,131812.0
2022-04-12 14:30:00,62.37,62.38,62.07,62.1,322573.0,57.9241,57.9334,57.6455,57.6733,322573.0
2022-04-12 15:00:00,62.1,62.12,61.58,61.62,309316.0,57.6733,57.6919,57.1904,57.2275,309316.0
2022-04-12 15:30:00,61.61,62.23,61.55,62.14,741586.0,57.2182,57.794,57.1625,57.7105,741586.0
2022-04-13 09:30:00,62.26,62.79,62.12,62.65,178207.0,57.8219,58.3141,57.6919,58.1841,178207.0
2022-04-13 10:00:00,62.65,62.69,62.18,62.21,98840.0,58.1841,58.2213,57.7476,57.7755,98840.0
2022-04-13 10:30:00,62.24,62.66,62.19,62.59,87622.0,57.8033,58.1934,57.7569,58.1284,87622.0
2022-04-13 11:00:00,62.57,62.85,62.56,62.72,77543.0,58.1098,58.3699,58.1005,58.2491,77543.0
2022-04-13 11:30:00,62.74,62.8,62.54,62.61,67325.0,58.2677,58.3234,58.0819,58.147,67325.0
2022-04-13 12:00:00,62.59,62.78,62.58,62.63,67698.0,58.1284,58.3048,58.1191,58.1655,67698.0
2022-04-13 12:30:00,62.63,62.78,62.56,62.57,56993.0,58.1655,58.3048,58.1005,58.1098,56993.0
2022-04-13 13:00:00,62.59,62.74,62.58,62.64,53559.0,58.1284,58.2677,58.1191,58.1748,53559.0
2022-04-13 13:30:00,62.64,62.66,62.45,62.52,77405.0,58.1748,58.1934,57.9984,58.0634,77405.0
2022-04-13 14:00:00,62.51,62.68,62.46,62.53,75404.0,58.0541,58.212,58.0077,58.0727,75404.0
2022-04-13 14:30:00,62.54,62.68,62.48,62.57,70937.0,58.0819,58.212,58.0262,58.1098,70937.0
2022-04-13 15:00:00,62.57,62.65,62.54,62.55,80511.0,58.1098,58.1841,58.0819,58.0912,80511.0
2022-04-13 15:30:00,62.56,62.71,62.52,62.67,378793.0,58.1005,58.2398,58.0634,58.2027,378793.0
2022-04-14 09:30:00,62.86,63.12,62.36,62.55,203130.0,58.3791,58.6206,57.9148,58.0912,203130.0
2022-04-14 10:00:00,62.53,62.75,62.28,62.49,74079.0,58.0727,58.277,57.8405,58.0355,74079.0
2022-04-14 10:30:00,62.53,62.66,62.31,62.41,104904.0,58.0727,58.1934,57.8683,57.9612,104904.0
2022-04-14 11:00:00,62.39,62.54,62.31,62.5,88621.0,57.9426,58.0819,57.8683,58.0448,88621.0
2022-04-14 11:30:00,62.49,62.54,62.26,62.31,103379.0,58.0355,58.0819,57.8219,57.8683,103379.0
2022-04-14 12:00:00,62.31,62.39,62.18,62.21,79662.0,57.8683,57.9426,57.7476,57.7755,79662.0
2022-04-14 12:30:00,62.2,62.23,62.01,62.14,89420.0,57.7662,57.794,57.5897,57.7105,89420.0
2022-04-14 13:00:00,62.15,62.24,62.09,62.24,91375.0,57.7197,57.8033,57.664,57.8033,91375.0
2022-04-14 13:30:00,62.25,62.36,62.16,62.25,81818.0,57.8126,57.9148,57.729,57.8126,81818.0
2022-04-14 14:00:00,62.25,62.29,62.07,62.17,94249.0,57.8126,57.8498,57.6455,57.7383,94249.0
2022-04-14 14:30:00,62.17,62.18,61.77,61.8,113348.0,57.7383,57.7476,57.3668,57.3947,113348.0
2022-04-14 15:00:00,61.81,61.9,61.69,61.71,125148.0,57.404,57.4876,57.2925,57.3111,125148.0
2022-04-14 15:30:00,61.71,61.72,61.39,61.53,622533.0,57.3111,57.3204,57.0139,57.1439,622533.0
2022-04-18 09:30:00,61.56,62.37,61.45,62.3,162015.0,57.1718,57.9241,57.0696,57.8591,162015.0
2022-04-18 10:00:00,62.31,62.34,61.98,62.09,116293.0,57.8683,57.8962,57.5619,57.664,116293.0
2022-04-18 10:30:00,62.11,62.44,62.11,62.2,200832.0,57.6826,57.9891,57.6826,57.7662,200832.0
2022-04-18 11:00:00,62.19,62.24,61.82,61.86,143768.0,57.7569,57.8033,57.4133,57.4504,143768.0
2022-04-18 11:30:00,61.85,61.93,61.62,61.69,93618.0,57.4411,57.5154,57.2275,57.2925,93618.0
2022-04-18 12:00:00,61.68,61.68,61.48,61.55,72172.0,57.2833,57.2833,57.0975,57.1625,72172.0
2022-04-18 12:30:00,61.55,61.75,61.48,61.7,78989.0,57.1625,57.3483,57.0975,57.3018,78989.0
2022-04-18 13:00:00,61.7,61.85,61.62,61.84,61931.0,57.3018,57.4411,57.2275,57.4318,61931.0
2022-04-18 13:30:00,61.84,62.25,61.82,62.16,88275.0,57.4318,57.8126,57.4133,57.729,88275.0
2022-04-18 14:00:00,62.17,62.3,62.09,62.23,77976.0,57.7383,57.8591,57.664,57.794,77976.0
2022-04-18 14:30:00,62.24,62.33,62.17,62.25,105901.0,57.8033,57.8869,57.7383,57.8126,105901.0
2022-04-18 15:00:00,62.24,62.28,61.81,61.83,78656.0,57.8033,57.8405,57.404,57.4226,78656.0
2022-04-18 15:30:00,61.83,61.87,61.49,61.87,337305.0,57.4226,57.4597,57.1068,57.4597,337305.0
2022-04-19 09:30:00,62.23,62.75,62.18,62.73,121300.0,57.794,58.277,57.7476,58.2584,121300.0
2022-04-19 10:00:00,62.73,62.9,62.63,62.81,81808.0,58.2584,58.4163,58.1655,58.3327,81808.0
2022-04-19 10:30:00,62.84,63.08,62.82,62.98,61032.0,58.3606,58.5835,58.342,58.4906,61032.0
2022-04-19 11:00:00,62.97,63.31,62.91,63.28,102456.0,58.4813,58.7971,58.4256,58.7692,102456.0
2022-04-19 11:30:00,63.26,63.43,63.23,63.32,74556.0,58.7506,58.9085,58.7228,58.8063,74556.0
2022-04-19 12:00:00,63.33,63.44,63.3,63.32,66951.0,58.8156,58.9178,58.7878,58.8063,66951.0
2022-04-19 12:30:00,63.33,63.39,63.23,63.3,80210.0,58.8156,58.8714,58.7228,58.7878,80210.0
2022-04-19 13:00:00,63.32,63.45,63.28,63.33,96605.0,58.8063,58.9271,58.7692,58.8156,96605.0
2022-04-19 13:30:00,63.34,63.53,63.32,63.48,80992.0,58.8249,59.0014,58.8063,58.9549,80992.0
2022-04-19 14:00:00,63.46,63.49,63.19,63.34,113007.0,58.9364,58.9642,58.6856,58.8249,113007.0
2022-04-19 14:30:00,63.34,63.41,63.24,63.38,76913.0,58.8249,58.8899,58.732,58.8621,76913.0
2022-04-19 15:00:00,63.37,63.6,63.28,63.56,94545.0,58.8528,59.0664,58.7692,59.0292,94545.0
2022-04-19 15:30:00,63.57,63.64,63.4,63.52,272315.0,59.0385,59.1035,58.8806,58.9921,272315.0
2022-04-20 09:30:00,64.25,65.2,64.24,65.19,178091.0,59.6701,60.5523,59.6608,60.543,178091.0
2022-04-20 10:00:00,65.13,65.13,64.73,64.97,135969.0,60.4873,60.4873,60.1158,60.3387,135969.0
2022-04-20 10:30:00,64.96,65.41,64.91,65.25,142054.0,60.3294,60.7474,60.283,60.5988,142054.0
2022-04-20 11:00:00,65.24,65.25,65.06,65.21,99477.0,60.5895,60.5988,60.4223,60.5616,99477.0
2022-04-20 11:30:00,65.22,65.4,65.19,65.39,111420.0,60.5709,60.7381,60.543,60.7288,111420.0
2022-04-20 12:00:00,65.39,65.46,65.3,65.3,104983.0,60.7288,60.7938,60.6452,60.6452,104983.0
2022-04-20 12:30:00,65.3,65.55,65.3,65.49,92684.0,60.6452,60.8774,60.6452,60.8217,92684.0
2022-04-20 13:00:00,65.51,65.64,65.4,65.45,112032.0,60.8402,60.961,60.7381,60.7845,112032.0
2022-04-20 13:30:00,65.43,65.62,65.4,65.53,89198.0,60.7659,60.9424,60.7381,60.8588,89198.0
2022-04-20 14:00:00,65.53,65.64,65.29,65.33,146064.0,60.8588,60.961,60.6359,60.6731,146064.0
2022-04-20 14:30:00,65.31,65.32,64.93,65.0,112827.0,60.6545,60.6638,60.3016,60.3666,112827.0
2022-04-20 15:00:00,65.01,65.26,65.0,65.23,160241.0,60.3759,60.6081,60.3666,60.5802,160241.0
2022-04-20 15:30:00,65.24,65.29,64.99,65.12,475034.0,60.5895,60.6359,60.3573,60.478,475034.0
2022-04-21 09:30:00,65.91,66.45,65.68,66.39,229616.0,61.2117,61.7132,60.9981,61.6575,229616.0
2022-04-21 10:00:00,66.39,66.59,66.21,66.58,202920.0,61.6575,61.8433,61.4903,61.834,202920.0
2022-04-21 10:30:00,66.59,66.61,66.07,66.11,188523.0,61.8433,61.8618,61.3603,61.3975,188523.0
2022-04-21 11:00:00,66.11,66.12,65.71,65.78,168421.0,61.3975,61.4068,61.026,61.091,168421.0
2022-04-21 11:30:00,65.78,65.85,65.55,65.59,115633.0,61.091,61.156,60.8774,60.9145,115633.0
2022-04-21 12:00:00,65.59,65.71,65.32,65.32,95215.0,60.9145,61.026,60.6638,60.6638,95215.0
2022-04-21 12:30:00,65.31,65.46,65.2,65.24,91114.0,60.6545,60.7938,60.5523,60.5895,91114.0
2022-04-21 13:00:00,65.22,65.31,65.03,65.3,76235.0,60.5709,60.6545,60.3945,60.6452,76235.0
2022-04-21 13:30:00,65.29,65.52,65.2,65.26,102292.0,60.6359,60.8495,60.5523,60.6081,102292.0
2022-04-21 14:00:00,65.25,65.26,65.01,65.07,85525.0,60.5988,60.6081,60.3759,60.4316,85525.0
2022-04-21 14:30:00,65.07,65.41,65.03,65.08,167960.0,60.4316,60.7474,60.3945,60.4409,167960.0
2022-04-21 15:00:00,65.08,65.39,64.83,65.39,180251.0,60.4409,60.7288,60.2087,60.7288,180251.0
2022-04-21 15:30:00,65.39,65.45,65.02,65.16,556644.0,60.7288,60.7845,60.3852,60.5152,556644.0
2022-04-22 09:30:00,64.69,64.84,64.32,64.33,182940.0,60.0787,60.218,59.7351,59.7444,182940.0
2022-04-22 10:00:00,64.34,64.53,63.8,64.02,113014.0,59.7536,59.9301,59.2521,59.4564,113014.0
2022-04-22 10:30:00,64.02,64.19,63.84,63.88,104307.0,59.4564,59.6143,59.2893,59.3264,104307.0
2022-04-22 11:00:00,63.89,64.06,63.78,63.8,150139.0,59.3357,59.4936,59.2336,59.2521,150139.0
2022-04-22 11:30:00,63.79,64.02,63.79,63.88,166101.0,59.2428,59.4564,59.2428,59.3264,166101.0
2022-04-22 12:00:00,63.87,64.07,63.75,64.0,112615.0,59.3171,59.5029,59.2057,59.4379,112615.0
2022-04-22 12:30:00,63.99,64.01,63.71,63.74,157245.0,59.4286,59.4472,59.1685,59.1964,157245.0
2022-04-22 13:00:00,63.76,63.81,63.48,63.59,119531.0,59.215,59.2614,58.9549,59.0571,119531.0
2022-04-22 13:30:00,63.58,63.67,63.43,63.44,98354.0,59.0478,59.1314,58.9085,58.9178,98354.0
2022-04-22 14:00:00,63.44,63.47,63.21,63.25,78318.0,58.9178,58.9457,58.7042,58.7413,78318.0
2022-04-22 14:30:00,63.25,63.33,63.0,63.14,95987.0,58.7413,58.8156,58.5092,58.6392,95987.0
2022-04-22 15:00:00,63.14,63.41,63.0,63.16,150653.0,58.6392,58.8899,58.5092,58.6578,150653.0
2022-04-22 15:30:00,63.17,63.5,62.83,62.94,451865.0,58.667,58.9735,58.3513,58.4534,451865.0
2022-04-25 09:30:00,62.4,62.6,61.5,61.52,249898.0,57.9519,58.1377,57.1161,57.1347,249898.0
2022-04-25 10:00:00,61.54,61.77,61.22,61.66,192134.0,57.1532,57.3668,56.856,57.2647,192134.0
2022-04-25 10:30:00,61.63,62.04,61.6,61.65,222794.0,57.2368,57.6176,57.209,57.2554,222794.0
2022-04-25 11:00:00,61.67,61.85,61.58,61.67,202805.0,57.274,57.4411,57.1904,57.274,202805.0
2022-04-25 11:30:00,61.68,61.7,61.24,61.44,149960.0,57.2833,57.3018,56.8746,57.0604,149960.0
2022-04-25 12:00:00,61.44,61.83,61.36,61.71,233744.0,57.0604,57.4226,56.9861,57.3111,233744.0
2022-04-25 12:30:00,61.7,61.98,61.63,61.64,146237.0,57.3018,57.5619,57.2368,57.2461,146237.0
2022-04-25 13:00:00,61.64,61.93,61.45,61.7,191841.0,57.2461,57.5154,57.0696,57.3018,191841.0
2022-04-25 13:30:00,61.71,61.79,61.47,61.52,103437.0,57.3111,57.3854,57.0882,57.1347,103437.0
2022-04-25 14:00:00,61.53,61.84,61.34,61.8,191442.0,57.1439,57.4318,56.9675,57.3947,191442.0
2022-04-25 14:30:00,61.8,62.24,61.72,62.06,223390.0,57.3947,57.8033,57.3204,57.6362,223390.0
2022-04-25 15:00:00,62.05,62.47,61.87,62.46,163374.0,57.6269,58.0169,57.4597,58.0077,163374.0
2022-04-25 15:30:00,62.44,62.73,62.41,62.72,562321.0,57.9891,58.2584,57.9612,58.2491,562321.0
2022-04-26 09:30:00,62.08,62.62,61.92,62.13,146428.0,57.6547,58.1562,57.5061,57.7012,146428.0
2022-04-26 10:00:00,62.13,62.27,61.49,61.69,97973.0,57.7012,57.8312,57.1068,57.2925,97973.0
2022-04-26 10:30:00,61.69,61.76,61.11,61.2,220856.0,57.2925,57.3575,56.7539,56.8375,220856.0
2022-04-26 11:00:00,61.2,61.2,60.76,60.94,174929.0,56.8375,56.8375,56.4288,56.596,174929.0
2022-04-26 11:30:00,60.93,60.98,60.67,60.71,138916.0,56.5867,56.6331,56.3452,56.3824,138916.0
2022-04-26 12:00:00,60.7,61.12,60.69,61.08,106202.0,56.3731,56.7632,56.3638,56.726,106202.0
2022-04-26 12:30:00,61.08,61.2,60.88,61.2,90894.0,56.726,56.8375,56.5403,56.8375,90894.0
2022-04-26 13:00:00,61.22,61.24,60.76,60.8,79823.0,56.856,56.8746,56.4288,56.466,79823.0
2022-04-26 13:30:00,60.8,61.1,60.77,60.84,97804.0,56.466,56.7446,56.4381,56.5031,97804.0
2022-04-26 14:00:00,60.84,61.29,60.79,61.23,93460.0,56.5031,56.9211,56.4567,56.8653,93460.0
2022-04-26 14:30:00,61.21,61.23,60.93,61.15,91520.0,56.8468,56.8653,56.5867,56.791,91520.0
2022-04-26 15:00:00,61.17,61.21,60.55,60.63,240070.0,56.8096,56.8468,56.2338,56.3081,240070.0
2022-04-26 15:30:00,60.62,60.68,60.37,60.39,495844.0,56.2988,56.3545,56.0666,56.0852,495844.0
2022-04-27 09:30:00,60.32,61.23,60.3,60.97,820435.0,56.0202,56.8653,56.0016,56.6239,820435.0
2022-04-27 10:00:00,61.0,61.24,60.15,60.24,659627.0,56.6517,56.8746,55.8623,55.9459,659627.0
2022-04-27 10:30:00,60.24,60.51,60.05,60.3,176618.0,55.9459,56.1967,55.7694,56.0016,176618.0
2022-04-27 11:00:00,60.3,60.75,60.14,60.73,415619.0,56.0016,56.4195,55.853,56.401,415619.0
2022-04-27 11:30:00,60.75,61.17,60.74,61.01,209611.0,56.4195,56.8096,56.4103,56.661,209611.0
2022-04-27 12:00:00,61.02,61.34,60.91,61.34,238120.0,56.6703,56.9675,56.5681,56.9675,238120.0
2022-04-27 12:30:00,61.35,61.42,61.15,61.17,136178.0,56.9768,57.0418,56.791,56.8096,136178.0
2022-04-27 13:00:00,61.19,61.33,60.96,61.27,218692.0,56.8282,56.9582,56.6146,56.9025,218692.0
2022-04-27 13:30:00,61.29,61.62,61.13,61.61,186855.0,56.9211,57.2275,56.7725,57.2182,186855.0
2022-04-27 14:00:00,61.61,61.61,61.3,61.35,169214.0,57.2182,57.2182,56.9303,56.9768,169214.0
2022-04-27 14:30:00,61.35,61.52,61.09,61.2,206424.0,56.9768,57.1347,56.7353,56.8375,206424.0
2022-04-27 15:00:00,61.19,61.28,60.88,61.07,229386.0,56.8282,56.9118,56.5403,56.7167,229386.0
2022-04-27 15:30:00,61.05,61.18,60.78,60.85,1095545.0,56.6982,56.8189,56.4474,56.5124,1095545.0
2022-04-28 09:30:00,61.08,61.1,59.55,61.04,603245.0,56.726,56.7446,55.3051,56.6889,603245.0
2022-04-28 10:00:00,61.07,61.07,60.01,60.03,235174.0,56.7167,56.7167,55.7323,55.7509,235174.0
2022-04-28 10:30:00,60.02,60.37,59.77,60.3,199613.0,55.7416,56.0666,55.5094,56.0016,199613.0
2022-04-28 11:00:00,60.3,60.53,60.24,60.3,148826.0,56.0016,56.2152,55.9459,56.0016,148826.0
2022-04-28 11:30:00,60.3,60.63,60.22,60.55,270559.0,56.0016,56.3081,55.9273,56.2338,270559.0
2022-04-28 12:00:00,60.54,60.68,60.28,60.65,144274.0,56.2245,56.3545,55.983,56.3267,144274.0
2022-04-28 12:30:00,60.65,61.23,60.65,61.18,123024.0,56.3267,56.8653,56.3267,56.8189,123024.0
2022-04-28 13:00:00,61.19,61.56,61.14,61.53,114474.0,56.8282,57.1718,56.7817,57.1439,114474.0
2022-04-28 13:30:00,61.5,61.65,61.42,61.5,139710.0,57.1161,57.2554,57.0418,57.1161,139710.0
2022-04-28 14:00:00,61.52,61.78,61.41,61.73,130211.0,57.1347,57.3761,57.0325,57.3297,130211.0
2022-04-28 14:30:00,61.73,61.88,61.67,61.85,114044.0,57.3297,57.469,57.274,57.4411,114044.0
2022-04-28 15:00:00,61.85,61.96,61.75,61.81,186334.0,57.4411,57.5433,57.3483,57.404,186334.0
2022-04-28 15:30:00,61.81,61.84,61.31,61.53,535183.0,57.404,57.4318,56.9396,57.1439,535183.0
2022-04-29 09:30:00,61.29,61.64,61.01,61.53,297093.0,56.9211,57.2461,56.661,57.1439,297093.0
2022-04-29 10:00:00,61.5,61.58,60.9,60.97,288322.0,57.1161,57.1904,56.5589,56.6239,288322.0
2022-04-29 10:30:00,60.95,61.06,60.79,60.97,169942.0,56.6053,56.7074,56.4567,56.6239,169942.0
2022-04-29 11:00:00,60.95,61.02,60.84,60.98,199258.0,56.6053,56.6703,56.5031,56.6331,199258.0
2022-04-29 11:30:00,60.98,61.39,60.96,61.13,302353.0,56.6331,57.0139,56.6146,56.7725,302353.0
2022-04-29 12:00:00,61.12,61.14,60.83,61.02,180277.0,56.7632,56.7817,56.4938,56.6703,180277.0
2022-04-29 12:30:00,61.01,61.05,60.75,60.92,227659.0,56.661,56.6982,56.4195,56.5774,227659.0
2022-04-29 13:00:00,60.93,61.26,60.85,61.1,202943.0,56.5867,56.8932,56.5124,56.7446,202943.0
2022-04-29 13:30:00,61.11,61.25,61.0,61.05,114755.0,56.7539,56.8839,56.6517,56.6982,114755.0
2022-04-29 14:00:00,61.04,61.07,60.78,60.84,133723.0,56.6889,56.7167,56.4474,56.5031,133723.0
2022-04-29 14:30:00,60.84,60.9,60.45,60.6,235793.0,56.5031,56.5589,56.1409,56.2802,235793.0
2022-04-29 15:00:00,60.6,60.67,60.38,60.42,241952.0,56.2802,56.3452,56.0759,56.1131,241952.0
2022-04-29 15:30:00,60.4,60.58,59.82,59.95,1167950.0,56.0945,56.2617,55.5558,55.6766,1167950.0
2022-05-02 09:30:00,60.23,61.37,59.98,61.15,517984.0,55.9366,56.9953,55.7044,56.791,517984.0
2022-05-02 10:00:00,61.1,61.67,60.76,61.47,287765.0,56.7446,57.274,56.4288,57.0882,287765.0
2022-05-02 10:30:00,61.5,61.66,61.29,61.45,294783.0,57.1161,57.2647,56.9211,57.0696,294783.0
2022-05-02 11:00:00,61.45,61.47,60.82,60.84,198545.0,57.0696,57.0882,56.4846,56.5031,198545.0
2022-05-02 11:30:00,60.84,60.89,60.55,60.83,210963.0,56.5031,56.5496,56.2338,56.4938,210963.0
2022-05-02 12:00:00,60.83,60.99,60.56,60.87,171851.0,56.4938,56.6424,56.2431,56.531,171851.0
2022-05-02 12:30:00,60.89,60.97,60.48,60.54,217210.0,56.5496,56.6239,56.1688,56.2245,217210.0
2022-05-02 13:00:00,60.56,60.83,60.41,60.61,175517.0,56.2431,56.4938,56.1038,56.2895,175517.0
2022-05-02 13:30:00,60.6,60.66,60.14,60.22,120122.0,56.2802,56.336,55.853,55.9273,120122.0
2022-05-02 14:00:00,60.22,60.37,59.89,60.15,224294.0,55.9273,56.0666,55.6208,55.8623,224294.0
2022-05-02 14:30:00,60.14,60.49,60.02,60.28,253961.0,55.853,56.1781,55.7416,55.983,253961.0
2022-05-02 15:00:00,60.28,61.23,60.27,61.14,352062.0,55.983,56.8653,55.9738,56.7817,352062.0
2022-05-02 15:30:00,61.13,61.63,61.13,61.55,752673.0,56.7725,57.2368,56.7725,57.1625,752673.0
2022-05-03 09:30:00,61.49,62.2,61.35,61.39,252619.0,57.1068,57.7662,56.9768,57.0139,252619.0
2022-05-03 10:00:00,61.41,61.88,61.41,61.84,177402.0,57.0325,57.469,57.0325,57.4318,177402.0
2022-05-03 10:30:00,61.84,61.91,61.36,61.54,207339.0,57.4318,57.4969,56.9861,57.1532,207339.0
2022-05-03 11:00:00,61.54,62.16,61.43,62.16,221048.0,57.1532,57.729,57.0511,57.729,221048.0
2022-05-03 11:30:00,62.17,62.33,61.92,62.0,174036.0,57.7383,57.8869,57.5061,57.5804,174036.0
2022-05-03 12:00:00,61.99,62.18,61.79,61.91,162264.0,57.5712,57.7476,57.3854,57.4969,162264.0
2022-05-03 12:30:00,61.87,62.08,61.86,61.92,124262.0,57.4597,57.6547,57.4504,57.5061,124262.0
2022-05-03 13:00:00,61.92,62.16,61.88,61.94,151492.0,57.5061,57.729,57.469,57.5247,151492.0
2022-05-03 13:30:00,61.96,62.26,61.93,62.01,140102.0,57.5433,57.8219,57.5154,57.5897,140102.0
2022-05-03 14:00:00,62.0,62.04,61.35,61.43,251683.0,57.5804,57.6176,56.9768,57.0511,251683.0
2022-05-03 14:30:00,61.44,61.85,61.32,61.82,256240.0,57.0604,57.4411,56.9489,57.4133,256240.0
2022-05-03 15:00:00,61.82,61.99,61.68,61.82,244069.0,57.4133,57.5712,57.2833,57.4133,244069.0
2022-05-03 15:30:00,61.83,61.96,61.58,61.78,732501.0,57.4226,57.5433,57.1904,57.3761,732501.0
2022-05-04 09:30:00,54.06,56.35,51.8,54.29,2714530.0,50.2064,52.3332,48.1075,50.42,2714530.0
2022-05-04 10:00:00,54.28,54.56,53.9,54.5,927431.0,50.4107,50.6708,50.0578,50.6151,927431.0
2022-05-04 10:30:00,54.46,54.56,54.0,54.13,663904.0,50.5779,50.6708,50.1507,50.2714,663904.0
2022-05-04 11:00:00,54.11,54.21,53.52,54.12,815191.0,50.2529,50.3457,49.7049,50.2622,815191.0
2022-05-04 11:30:00,54.13,54.29,53.5,53.5,909987.0,50.2714,50.42,49.6863,49.6863,909987.0
2022-05-04 12:00:00,53.51,54.0,53.17,53.98,599841.0,49.6956,50.1507,49.3799,50.1321,599841.0
2022-05-04 12:30:00,53.99,54.12,53.71,53.89,685716.0,50.1414,50.2622,49.8814,50.0485,685716.0
2022-05-04 13:00:00,53.88,54.19,53.78,54.12,930530.0,50.0393,50.3272,49.9464,50.2622,930530.0
2022-05-04 13:30:00,54.12,54.5,53.9,54.05,483751.0,50.2622,50.6151,50.0578,50.1971,483751.0
2022-05-04 14:00:00,54.0,54.29,53.27,53.55,437915.0,50.1507,50.42,49.4727,49.7328,437915.0
2022-05-04 14:30:00,53.55,54.81,52.99,54.62,877288.0,49.7328,50.903,49.2127,50.7265,877288.0
2022-05-04 15:00:00,54.62,55.67,54.5,55.66,520230.0,50.7265,51.7017,50.6151,51.6924,520230.0
2022-05-04 15:30:00,55.65,56.69,55.59,56.58,3323624.0,51.6831,52.649,51.6274,52.5468,3323624.0
2022-05-05 09:30:00,55.87,55.87,54.78,55.24,611281.0,51.8874,51.8874,50.8751,51.3023,611281.0
2022-05-05 10:00:00,55.26,55.28,54.74,55.0,618504.0,51.3209,51.3395,50.838,51.0794,618504.0
2022-05-05 10:30:00,55.0,55.2,54.58,54.81,508019.0,51.0794,51.2652,50.6894,50.903,508019.0
2022-05-05 11:00:00,54.81,54.91,54.41,54.75,374833.0,50.903,50.9958,50.5315,50.8472,374833.0
2022-05-05 11:30:00,54.76,55.18,54.41,54.59,346981.0,50.8565,51.2466,50.5315,50.6986,346981.0
2022-05-05 12:00:00,54.58,54.72,54.25,54.55,203418.0,50.6894,50.8194,50.3829,50.6615,203418.0
2022-05-05 12:30:00,54.55,54.63,54.3,54.62,346138.0,50.6615,50.7358,50.4293,50.7265,346138.0
2022-05-05 13:00:00,54.63,54.86,54.43,54.54,366571.0,50.7358,50.9494,50.5501,50.6522,366571.0
2022-05-05 13:30:00,54.53,54.95,54.4,54.64,863829.0,50.6429,51.033,50.5222,50.7451,863829.0
2022-05-05 14:00:00,54.63,55.04,54.59,54.77,504751.0,50.7358,51.1166,50.6986,50.8658,504751.0
2022-05-05 14:30:00,54.78,54.95,54.62,54.82,593203.0,50.8751,51.033,50.7265,50.9123,593203.0
2022-05-05 15:00:00,54.82,54.84,53.88,53.88,843881.0,50.9123,50.9308,50.0393,50.0393,843881.0
2022-05-05 15:30:00,53.87,54.31,53.68,54.18,1682943.0,50.03,50.4386,49.8535,50.3179,1682943.0
2022-05-06 09:30:00,53.78,53.84,52.62,52.73,425836.0,49.9464,50.0021,48.8691,48.9712,425836.0
2022-05-06 10:00:00,52.72,53.19,52.5,53.01,489606.0,48.9619,49.3984,48.7576,49.2313,489606.0
2022-05-06 10:30:00,53.03,53.33,52.69,53.16,369625.0,49.2499,49.5285,48.9341,49.3706,369625.0
2022-05-06 11:00:00,53.15,53.29,52.85,53.26,361162.0,49.3613,49.4913,49.0827,49.4635,361162.0
2022-05-06 11:30:00,53.27,53.3,52.59,52.72,255410.0,49.4727,49.5006,48.8412,48.9619,255410.0
2022-05-06 12:00:00,52.71,53.29,52.64,53.19,230717.0,48.9527,49.4913,48.8877,49.3984,230717.0
2022-05-06 12:30:00,53.18,53.3,52.95,53.27,207122.0,49.3892,49.5006,49.1756,49.4727,207122.0
2022-05-06 13:00:00,53.25,53.37,52.9,53.01,140176.0,49.4542,49.5656,49.1291,49.2313,140176.0
2022-05-06 13:30:00,53.01,53.18,52.81,52.87,205626.0,49.2313,49.3892,49.0455,49.1013,205626.0
2022-05-06 14:00:00,52.86,52.93,52.64,52.71,171494.0,49.092,49.157,48.8877,48.9527,171494.0
2022-05-06 14:30:00,52.73,53.02,52.62,52.82,168990.0,48.9712,49.2406,48.8691,49.0548,168990.0
2022-05-06 15:00:00,52.83,52.88,52.64,52.73,334535.0,49.0641,49.1105,48.8877,48.9712,334535.0
2022-05-06 15:30:00,52.73,53.55,52.72,53.26,1056771.0,48.9712,49.7328,48.9619,49.4635,1056771.0
2022-05-09 09:30:00,52.57,52.79,52.06,52.32,511271.0,48.8226,49.027,48.349,48.5905,511271.0
2022-05-09 10:00:00,52.31,52.36,51.43,51.47,296235.0,48.5812,48.6276,47.7639,47.8011,296235.0
2022-05-09 10:30:00,51.47,51.5,51.04,51.07,394262.0,47.8011,47.8289,47.4017,47.4296,394262.0
2022-05-09 11:00:00,51.03,51.51,51.02,51.33,286834.0,47.3924,47.8382,47.3831,47.671,286834.0
2022-05-09 11:30:00,51.33,51.75,51.23,51.63,186801.0,47.671,48.0611,47.5782,47.9496,186801.0
2022-05-09 12:00:00,51.62,52.04,51.45,51.88,193892.0,47.9404,48.3304,47.7825,48.1818,193892.0
2022-05-09 12:30:00,51.88,52.05,51.59,51.67,183672.0,48.1818,48.3397,47.9125,47.9868,183672.0
2022-05-09 13:00:00,51.67,51.81,51.55,51.8,210362.0,47.9868,48.1168,47.8754,48.1075,210362.0
2022-05-09 13:30:00,51.8,52.14,51.65,51.94,237284.0,48.1075,48.4233,47.9682,48.2375,237284.0
2022-05-09 14:00:00,51.94,52.29,51.92,52.1,224391.0,48.2375,48.5626,48.219,48.3861,224391.0
2022-05-09 14:30:00,52.1,52.46,52.0,52.41,246450.0,48.3861,48.7205,48.2933,48.674,246450.0
2022-05-09 15:00:00,52.41,52.65,52.08,52.12,326095.0,48.674,48.8969,48.3676,48.4047,326095.0
2022-05-09 15:30:00,52.12,52.13,51.55,51.77,1071232.0,48.4047,48.414,47.8754,48.0797,1071232.0
2022-05-10 09:30:00,52.48,52.83,51.51,51.83,360918.0,48.7391,49.0641,47.8382,48.1354,360918.0
2022-05-10 10:00:00,51.82,51.83,51.04,51.16,264914.0,48.1261,48.1354,47.4017,47.5132,264914.0
2022-05-10 10:30:00,51.17,51.23,50.41,50.69,319347.0,47.5224,47.5782,46.8166,47.0767,319347.0
2022-05-10 11:00:00,50.67,50.85,50.27,50.48,404318.0,47.0581,47.2252,46.6866,46.8816,404318.0
2022-05-10 11:30:00,50.51,50.8,50.28,50.45,259299.0,46.9095,47.1788,46.6959,46.8538,259299.0
2022-05-10 12:00:00,50.46,50.59,50.26,50.35,252791.0,46.863,46.9838,46.6773,46.7609,252791.0
2022-05-10 12:30:00,50.36,50.63,50.14,50.55,159407.0,46.7702,47.0209,46.5659,46.9466,159407.0
2022-05-10 13:00:00,50.56,50.98,50.51,50.98,148201.0,46.9559,47.346,46.9095,47.346,148201.0
2022-05-10 13:30:00,51.0,51.91,50.99,51.91,160937.0,47.3646,48.2097,47.3553,48.2097,160937.0
2022-05-10 14:00:00,51.91,52.05,51.66,51.77,374003.0,48.2097,48.3397,47.9775,48.0797,374003.0
2022-05-10 14:30:00,51.77,51.9,51.54,51.77,237281.0,48.0797,48.2004,47.8661,48.0797,237281.0
2022-05-10 15:00:00,51.79,51.98,51.41,51.44,176606.0,48.0982,48.2747,47.7453,47.7732,176606.0
2022-05-10 15:30:00,51.44,51.44,51.12,51.22,767027.0,47.7732,47.7732,47.476,47.5689,767027.0
2022-05-11 09:30:00,51.05,51.9,50.81,51.89,307219.0,47.411,48.2004,47.1881,48.1911,307219.0
2022-05-11 10:00:00,51.88,53.03,51.61,52.88,994689.0,48.1818,49.2499,47.9311,49.1105,994689.0
2022-05-11 10:30:00,52.86,52.93,52.42,52.55,294613.0,49.092,49.157,48.6833,48.8041,294613.0
2022-05-11 11:00:00,52.54,52.95,52.45,52.92,317135.0,48.7948,49.1756,48.7112,49.1477,317135.0
2022-05-11 11:30:00,52.91,53.15,52.4,52.56,411672.0,49.1384,49.3613,48.6648,48.8134,411672.0
2022-05-11 12:00:00,52.57,52.64,52.21,52.24,988027.0,48.8226,48.8877,48.4883,48.5162,988027.0
2022-05-11 12:30:00,52.24,52.38,51.89,51.92,360384.0,48.5162,48.6462,48.1911,48.219,360384.0
2022-05-11 13:00:00,51.92,51.96,51.74,51.76,274341.0,48.219,48.2561,48.0518,48.0704,274341.0
2022-05-11 13:30:00,51.76,51.86,51.45,51.5,320581.0,48.0704,48.1633,47.7825,47.8289,320581.0
2022-05-11 14:00:00,51.5,52.05,51.48,51.86,273536.0,47.8289,48.3397,47.8103,48.1633,273536.0
2022-05-11 14:30:00,51.85,52.0,51.5,51.56,249353.0,48.154,48.2933,47.8289,47.8846,249353.0
2022-05-11 15:00:00,51.55,51.66,51.34,51.45,359327.0,47.8754,47.9775,47.6803,47.7825,359327.0
2022-05-11 15:30:00,51.46,51.56,50.88,51.03,1019686.0,47.7918,47.8846,47.2531,47.3924,1019686.0
2022-05-12 09:30:00,50.59,51.47,50.56,51.37,466343.0,46.9838,47.8011,46.9559,47.7082,466343.0
2022-05-12 10:00:00,51.37,51.67,51.17,51.43,314488.0,47.7082,47.9868,47.5224,47.7639,314488.0
2022-05-12 10:30:00,51.44,51.56,51.17,51.33,250469.0,47.7732,47.8846,47.5224,47.671,250469.0
2022-05-12 11:00:00,51.33,51.71,51.14,51.18,260384.0,47.671,48.0239,47.4946,47.5317,260384.0
2022-05-12 11:30:00,51.18,51.31,50.52,50.56,141613.0,47.5317,47.6525,46.9188,46.9559,141613.0
2022-05-12 12:00:00,50.56,50.82,50.49,50.76,172707.0,46.9559,47.1974,46.8909,47.1417,172707.0
2022-05-12 12:30:00,50.76,51.05,50.73,50.78,110582.0,47.1417,47.411,47.1138,47.1602,110582.0
2022-05-12 13:00:00,50.79,50.87,50.41,50.52,222435.0,47.1695,47.2438,46.8166,46.9188,222435.0
2022-05-12 13:30:00,50.51,50.58,49.99,50.04,182548.0,46.9095,46.9745,46.4266,46.473,182548.0
2022-05-12 14:00:00,50.03,50.17,49.67,49.7,228459.0,46.4637,46.5937,46.1294,46.1572,228459.0
2022-05-12 14:30:00,49.7,49.77,49.42,49.55,194928.0,46.1572,46.2222,45.8972,46.0179,194928.0
2022-05-12 15:00:00,49.55,50.55,49.54,50.34,271544.0,46.0179,46.9466,46.0086,46.7516,271544.0
2022-05-12 15:30:00,50.34,51.02,50.33,51.02,735053.0,46.7516,47.3831,46.7423,47.3831,735053.0
2022-05-13 09:30:00,51.58,51.99,51.28,51.95,273052.0,47.9032,48.284,47.6246,48.2468,273052.0
2022-05-13 10:00:00,51.91,52.44,51.82,52.34,160833.0,48.2097,48.7019,48.1261,48.609,160833.0
2022-05-13 10:30:00,52.36,52.53,52.28,52.48,144955.0,48.6276,48.7855,48.5533,48.7391,144955.0
2022-05-13 11:00:00,52.47,52.67,52.36,52.57,194023.0,48.7298,48.9155,48.6276,48.8226,194023.0
2022-05-13 11:30:00,52.57,52.59,52.23,52.28,124003.0,48.8226,48.8412,48.5069,48.5533,124003.0
2022-05-13 12:00:00,52.27,52.46,52.24,52.3,89637.0,48.544,48.7205,48.5162,48.5719,89637.0
2022-05-13 12:30:00,52.29,52.35,51.92,52.02,81956.0,48.5626,48.6183,48.219,48.3118,81956.0
2022-05-13 13:00:00,52.03,52.14,51.91,51.94,167134.0,48.3211,48.4233,48.2097,48.2375,167134.0
2022-05-13 13:30:00,51.95,51.98,51.69,51.72,102856.0,48.2468,48.2747,48.0054,48.0332,102856.0
2022-05-13 14:00:00,51.73,51.73,51.44,51.56,113059.0,48.0425,48.0425,47.7732,47.8846,113059.0
2022-05-13 14:30:00,51.57,51.93,51.56,51.88,116472.0,47.8939,48.2283,47.8846,48.1818,116472.0
2022-05-13 15:00:00,51.89,52.24,51.87,52.23,158181.0,48.1911,48.5162,48.1725,48.5069,158181.0
2022-05-13 15:30:00,52.23,52.26,51.93,52.2,580101.0,48.5069,48.5347,48.2283,48.479,580101.0
2022-05-16 09:30:00,51.86,51.95,50.89,51.04,254369.0,48.1633,48.2468,47.2624,47.4017,254369.0
2022-05-16 10:00:00,51.04,51.55,50.88,51.55,160331.0,47.4017,47.8754,47.2531,47.8754,160331.0
2022-05-16 10:30:00,51.54,51.6,51.29,51.41,202019.0,47.8661,47.9218,47.6339,47.7453,202019.0
2022-05-16 11:00:00,51.4,51.57,51.32,51.38,198531.0,47.736,47.8939,47.6617,47.7175,198531.0
2022-05-16 11:30:00,51.37,51.7,51.17,51.65,173727.0,47.7082,48.0147,47.5224,47.9682,173727.0
2022-05-16 12:00:00,51.66,51.8,51.5,51.53,138631.0,47.9775,48.1075,47.8289,47.8568,138631.0
2022-05-16 12:30:00,51.52,51.68,51.46,51.64,136957.0,47.8475,47.9961,47.7918,47.9589,136957.0
2022-05-16 13:00:00,51.64,52.16,51.56,52.16,176180.0,47.9589,48.4419,47.8846,48.4419,176180.0
2022-05-16 13:30:00,52.18,52.22,52.02,52.14,130063.0,48.4604,48.4976,48.3118,48.4233,130063.0
2022-05-16 14:00:00,52.14,52.24,51.96,52.24,141488.0,48.4233,48.5162,48.2561,48.5162,141488.0
2022-05-16 14:30:00,52.26,52.27,52.01,52.14,97159.0,48.5347,48.544,48.3026,48.4233,97159.0
2022-05-16 15:00:00,52.13,52.22,51.88,51.91,123825.0,48.414,48.4976,48.1818,48.2097,123825.0
2022-05-16 15:30:00,51.91,51.92,51.66,51.83,545326.0,48.2097,48.219,47.9775,48.1354,545326.0
2022-05-17 09:30:00,52.73,52.96,52.21,52.35,262414.0,48.9712,49.1848,48.4883,48.6183,262414.0
2022-05-17 10:00:00,52.35,52.46,51.77,51.83,329069.0,48.6183,48.7205,48.0797,48.1354,329069.0
2022-05-17 10:30:00,51.83,51.99,51.64,51.95,196833.0,48.1354,48.284,47.9589,48.2468,196833.0
2022-05-17 11:00:00,51.95,52.31,51.94,52.26,170975.0,48.2468,48.5812,48.2375,48.5347,170975.0
2022-05-17 11:30:00,52.26,52.49,52.21,52.4,117854.0,48.5347,48.7483,48.4883,48.6648,117854.0
2022-05-17 12:00:00,52.41,52.6,52.25,52.56,82134.0,48.674,48.8505,48.5255,48.8134,82134.0
2022-05-17 12:30:00,52.56,52.63,52.45,52.53,133894.0,48.8134,48.8784,48.7112,48.7855,133894.0
2022-05-17 13:00:00,52.53,52.72,52.45,52.61,150344.0,48.7855,48.9619,48.7112,48.8598,150344.0
2022-05-17 13:30:00,52.62,52.67,52.43,52.44,107874.0,48.8691,48.9155,48.6926,48.7019,107874.0
2022-05-17 14:00:00,52.44,52.57,51.91,52.0,196963.0,48.7019,48.8226,48.2097,48.2933,196963.0
2022-05-17 14:30:00,51.96,52.41,51.85,52.29,246716.0,48.2561,48.674,48.154,48.5626,246716.0
2022-05-17 15:00:00,52.29,52.57,52.27,52.57,137569.0,48.5626,48.8226,48.544,48.8226,137569.0
2022-05-17 15:30:00,52.57,52.57,52.25,52.37,490849.0,48.8226,48.8226,48.5255,48.6369,490849.0
2022-05-18 09:30:00,51.32,52.07,51.32,52.01,345789.0,47.6617,48.3583,47.6617,48.3026,345789.0
2022-05-18 10:00:00,52.01,52.29,51.69,51.7,292559.0,48.3026,48.5626,48.0054,48.0147,292559.0
2022-05-18 10:30:00,51.69,52.14,51.65,52.09,329189.0,48.0054,48.4233,47.9682,48.3769,329189.0
2022-05-18 11:00:00,52.1,52.1,51.46,51.48,128901.0,48.3861,48.3861,47.7918,47.8103,128901.0
2022-05-18 11:30:00,51.49,51.69,51.43,51.48,83018.0,47.8196,48.0054,47.7639,47.8103,83018.0
2022-05-18 12:00:00,51.48,51.52,51.3,51.36,101417.0,47.8103,47.8475,47.6432,47.6989,101417.0
2022-05-18 12:30:00,51.35,51.61,51.33,51.6,125067.0,47.6896,47.9311,47.671,47.9218,125067.0
2022-05-18 13:00:00,51.59,51.6,51.18,51.33,121074.0,47.9125,47.9218,47.5317,47.671,121074.0
2022-05-18 13:30:00,51.33,51.4,51.09,51.18,134398.0,47.671,47.736,47.4481,47.5317,134398.0
2022-05-18 14:00:00,51.17,51.35,51.08,51.35,165987.0,47.5224,47.6896,47.4389,47.6896,165987.0
2022-05-18 14:30:00,51.35,51.35,51.01,51.08,202990.0,47.6896,47.6896,47.3738,47.4389,202990.0
2022-05-18 15:00:00,51.07,51.23,50.95,51.0,154938.0,47.4296,47.5782,47.3181,47.3646,154938.0
2022-05-18 15:30:00,50.98,51.44,50.98,51.42,1304801.0,47.346,47.7732,47.346,47.7546,1304801.0
2022-05-19 09:30:00,51.15,51.82,50.95,51.17,510552.0,47.5039,48.1261,47.3181,47.5224,510552.0
2022-05-19 10:00:00,51.17,51.71,51.08,51.51,491379.0,47.5224,48.0239,47.4389,47.8382,491379.0
2022-05-19 10:30:00,51.49,51.78,51.34,51.58,158256.0,47.8196,48.089,47.6803,47.9032,158256.0
2022-05-19 11:00:00,51.61,51.72,51.38,51.59,293213.0,47.9311,48.0332,47.7175,47.9125,293213.0
2022-05-19 11:30:00,51.6,52.16,51.6,51.79,290304.0,47.9218,48.4419,47.9218,48.0982,290304.0
2022-05-19 12:00:00,51.79,51.88,51.6,51.73,181475.0,48.0982,48.1818,47.9218,48.0425,181475.0
2022-05-19 12:30:00,51.72,51.73,51.48,51.64,151856.0,48.0332,48.0425,47.8103,47.9589,151856.0
2022-05-19 13:00:00,51.66,51.8,51.52,51.74,133615.0,47.9775,48.1075,47.8475,48.0518,133615.0
2022-05-19 13:30:00,51.73,52.33,51.7,52.22,198257.0,48.0425,48.5997,48.0147,48.4976,198257.0
2022-05-19 14:00:00,52.22,52.22,51.88,52.09,186267.0,48.4976,48.4976,48.1818,48.3769,186267.0
2022-05-19 14:30:00,52.07,52.37,52.03,52.3,295691.0,48.3583,48.6369,48.3211,48.5719,295691.0
2022-05-19 15:00:00,52.29,52.56,52.11,52.13,422811.0,48.5626,48.8134,48.3954,48.414,422811.0
2022-05-19 15:30:00,52.12,52.19,51.83,51.89,720236.0,48.4047,48.4697,48.1354,48.1911,720236.0
2022-05-20 09:30:00,52.17,52.41,51.5,51.55,224360.0,48.4512,48.674,47.8289,47.8754,224360.0
2022-05-20 10:00:00,51.55,51.62,51.12,51.29,103087.0,47.8754,47.9404,47.476,47.6339,103087.0
2022-05-20 10:30:00,51.29,51.29,50.68,50.7,211789.0,47.6339,47.6339,47.0674,47.0859,211789.0
2022-05-20 11:00:00,50.69,50.77,50.41,50.58,146092.0,47.0767,47.151,46.8166,46.9745,146092.0
2022-05-20 11:30:00,50.59,50.69,50.41,50.51,150786.0,46.9838,47.0767,46.8166,46.9095,150786.0
2022-05-20 12:00:00,50.51,50.53,50.07,50.29,169581.0,46.9095,46.9281,46.5008,46.7052,169581.0
2022-05-20 12:30:00,50.27,50.35,49.99,50.18,124452.0,46.6866,46.7609,46.4266,46.603,124452.0
2022-05-20 13:00:00,50.16,50.18,49.73,49.78,127001.0,46.5844,46.603,46.1851,46.2315,127001.0
2022-05-20 13:30:00,49.77,50.37,49.76,50.31,166663.0,46.2222,46.7795,46.2129,46.7237,166663.0
2022-05-20 14:00:00,50.31,50.47,50.17,50.39,195925.0,46.7237,46.8723,46.5937,46.798,195925.0
2022-05-20 14:30:00,50.38,50.6,50.13,50.39,181332.0,46.7888,46.9931,46.5566,46.798,181332.0
2022-05-20 15:00:00,50.39,50.46,50.2,50.44,244831.0,46.798,46.863,46.6216,46.8445,244831.0
2022-05-20 15:30:00,50.46,51.15,50.4,51.11,718427.0,46.863,47.5039,46.8073,47.4667,718427.0
2022-05-23 09:30:00,51.75,51.87,51.09,51.15,135295.0,48.0611,48.1725,47.4481,47.5039,135295.0
2022-05-23 10:00:00,51.09,51.29,50.59,51.26,338225.0,47.4481,47.6339,46.9838,47.606,338225.0
2022-05-23 10:30:00,51.27,51.49,51.18,51.48,115816.0,47.6153,47.8196,47.5317,47.8103,115816.0
2022-05-23 11:00:00,51.47,51.77,51.42,51.66,146011.0,47.8011,48.0797,47.7546,47.9775,146011.0
2022-05-23 11:30:00,51.67,51.82,51.64,51.68,100459.0,47.9868,48.1261,47.9589,47.9961,100459.0
2022-05-23 12:00:00,51.7,51.76,51.6,51.6,91445.0,48.0147,48.0704,47.9218,47.9218,91445.0
2022-05-23 12:30:00,51.62,51.71,51.55,51.7,103535.0,47.9404,48.0239,47.8754,48.0147,103535.0
2022-05-23 13:00:00,51.72,51.76,51.47,51.63,87504.0,48.0332,48.0704,47.8011,47.9496,87504.0
2022-05-23 13:30:00,51.63,51.85,51.58,51.83,87887.0,47.9496,48.154,47.9032,48.1354,87887.0
2022-05-23 14:00:00,51.85,51.89,51.74,51.85,97427.0,48.154,48.1911,48.0518,48.154,97427.0
2022-05-23 14:30:00,51.84,51.96,51.71,51.73,110367.0,48.1447,48.2561,48.0239,48.0425,110367.0
2022-05-23 15:00:00,51.73,51.9,51.7,51.76,213351.0,48.0425,48.2004,48.0147,48.0704,213351.0
2022-05-23 15:30:00,51.76,51.93,51.6,51.72,627373.0,48.0704,48.2283,47.9218,48.0332,627373.0
2022-05-24 09:30:00,51.48,51.61,50.56,50.56,191165.0,47.8103,47.9311,46.9559,46.9559,191165.0
2022-05-24 10:00:00,50.58,50.63,50.07,50.16,247397.0,46.9745,47.0209,46.5008,46.5844,247397.0
2022-05-24 10:30:00,50.18,50.3,49.88,50.03,170863.0,46.603,46.7145,46.3244,46.4637,170863.0
2022-05-24 11:00:00,50.02,50.08,49.7,49.92,197692.0,46.4544,46.5101,46.1572,46.3615,197692.0
2022-05-24 11:30:00,49.92,50.42,49.84,50.33,163994.0,46.3615,46.8259,46.2872,46.7423,163994.0
2022-05-24 12:00:00,50.32,50.72,50.2,50.53,143606.0,46.733,47.1045,46.6216,46.9281,143606.0
2022-05-24 12:30:00,50.55,50.56,50.2,50.42,69095.0,46.9466,46.9559,46.6216,46.8259,69095.0
2022-05-24 13:00:00,50.41,50.47,50.18,50.47,81266.0,46.8166,46.8723,46.603,46.8723,81266.0
2022-05-24 13:30:00,50.44,50.65,50.34,50.64,78467.0,46.8445,47.0395,46.7516,47.0302,78467.0
2022-05-24 14:00:00,50.63,50.92,50.53,50.82,152403.0,47.0209,47.2903,46.9281,47.1974,152403.0
2022-05-24 14:30:00,50.81,50.9,50.4,50.46,102215.0,47.1881,47.2717,46.8073,46.863,102215.0
2022-05-24 15:00:00,50.46,50.87,50.46,50.82,126070.0,46.863,47.2438,46.863,47.1974,126070.0
2022-05-24 15:30:00,50.82,51.1,50.72,50.97,475303.0,47.1974,47.4574,47.1045,47.3367,475303.0
2022-05-25 09:30:00,50.66,51.11,50.48,50.71,219462.0,47.0488,47.4667,46.8816,47.0952,219462.0
2022-05-25 10:00:00,50.72,51.29,50.7,51.27,172681.0,47.1045,47.6339,47.0859,47.6153,172681.0
2022-05-25 10:30:00,51.29,51.58,51.26,51.39,192672.0,47.6339,47.9032,47.606,47.7268,192672.0
2022-05-25 11:00:00,51.38,51.38,51.17,51.24,118261.0,47.7175,47.7175,47.5224,47.5874,118261.0
2022-05-25 11:30:00,51.23,51.32,51.05,51.22,123327.0,47.5782,47.6617,47.411,47.5689,123327.0
2022-05-25 12:00:00,51.23,51.46,50.82,50.91,184384.0,47.5782,47.7918,47.1974,47.281,184384.0
2022-05-25 12:30:00,50.92,50.96,50.8,50.92,101190.0,47.2903,47.3274,47.1788,47.2903,101190.0
2022-05-25 13:00:00,50.89,51.27,50.79,51.17,236367.0,47.2624,47.6153,47.1695,47.5224,236367.0
2022-05-25 13:30:00,51.17,51.54,51.17,51.25,178287.0,47.5224,47.8661,47.5224,47.5967,178287.0
2022-05-25 14:00:00,51.24,51.6,51.02,51.54,155059.0,47.5874,47.9218,47.3831,47.8661,155059.0
2022-05-25 14:30:00,51.55,51.86,51.48,51.76,187598.0,47.8754,48.1633,47.8103,48.0704,187598.0
2022-05-25 15:00:00,51.76,51.98,51.72,51.86,121571.0,48.0704,48.2747,48.0332,48.1633,121571.0
2022-05-25 15:30:00,51.87,51.93,51.61,51.77,431453.0,48.1725,48.2283,47.9311,48.0797,431453.0
2022-05-26 09:30:00,52.27,52.97,52.27,52.81,335484.0,48.544,49.1941,48.544,49.0455,335484.0
2022-05-26 10:00:00,52.79,53.29,52.66,53.11,207183.0,49.027,49.4913,48.9062,49.3241,207183.0
2022-05-26 10:30:00,53.13,53.22,52.99,53.13,211819.0,49.3427,49.4263,49.2127,49.3427,211819.0
2022-05-26 11:00:00,53.13,53.23,52.99,53.0,85209.0,49.3427,49.4356,49.2127,49.222,85209.0
2022-05-26 11:30:00,53.01,53.03,52.82,52.91,95985.0,49.2313,49.2499,49.0548,49.1384,95985.0
2022-05-26 12:00:00,52.9,53.0,52.84,52.95,223630.0,49.1291,49.222,49.0734,49.1756,223630.0
2022-05-26 12:30:00,52.95,53.11,52.8,53.1,210614.0,49.1756,49.3241,49.0362,49.3149,210614.0
2022-05-26 13:00:00,53.11,53.15,52.96,52.99,150049.0,49.3241,49.3613,49.1848,49.2127,150049.0
2022-05-26 13:30:00,53.01,53.12,52.99,53.12,165256.0,49.2313,49.3334,49.2127,49.3334,165256.0
2022-05-26 14:00:00,53.12,53.34,53.09,53.24,157071.0,49.3334,49.5378,49.3056,49.4449,157071.0
2022-05-26 14:30:00,53.24,53.27,53.09,53.26,115403.0,49.4449,49.4727,49.3056,49.4635,115403.0
2022-05-26 15:00:00,53.26,53.36,53.14,53.26,263787.0,49.4635,49.5563,49.352,49.4635,263787.0
2022-05-26 15:30:00,53.25,53.72,53.25,53.6,1269661.0,49.4542,49.8907,49.4542,49.7792,1269661.0
2022-05-27 09:30:00,54.08,54.49,53.85,54.27,327827.0,50.225,50.6058,50.0114,50.4015,327827.0
2022-05-27 10:00:00,54.28,54.66,54.23,54.5,227166.0,50.4107,50.7637,50.3643,50.6151,227166.0
2022-05-27 10:30:00,54.53,54.63,54.25,54.31,332577.0,50.6429,50.7358,50.3829,50.4386,332577.0
2022-05-27 11:00:00,54.33,54.65,54.23,54.63,177116.0,50.4572,50.7544,50.3643,50.7358,177116.0
2022-05-27 11:30:00,54.63,54.86,54.62,54.73,155976.0,50.7358,50.9494,50.7265,50.8287,155976.0
2022-05-27 12:00:00,54.74,54.8,54.55,54.6,172223.0,50.838,50.8937,50.6615,50.7079,172223.0
2022-05-27 12:30:00,54.59,54.64,54.4,54.5,159936.0,50.6986,50.7451,50.5222,50.6151,159936.0
2022-05-27 13:00:00,54.51,54.51,54.31,54.33,64932.0,50.6244,50.6244,50.4386,50.4572,64932.0
2022-05-27 13:30:00,54.33,54.37,54.23,54.36,119923.0,50.4572,50.4943,50.3643,50.485,119923.0
2022-05-27 14:00:00,54.36,54.59,54.32,54.57,345705.0,50.485,50.6986,50.4479,50.6801,345705.0
2022-05-27 14:30:00,54.58,54.66,54.43,54.63,168633.0,50.6894,50.7637,50.5501,50.7358,168633.0
2022-05-27 15:00:00,54.61,54.7,54.55,54.6,173063.0,50.7172,50.8008,50.6615,50.7079,173063.0
2022-05-27 15:30:00,54.6,54.71,54.5,54.71,403199.0,50.7079,50.8101,50.6151,50.8101,403199.0
2022-05-31 09:30:00,54.31,54.56,53.79,54.16,594027.0,50.4386,50.6708,49.9557,50.2993,594027.0
2022-05-31 10:00:00,54.15,54.35,53.81,54.23,195421.0,50.29,50.4758,49.9743,50.3643,195421.0
2022-05-31 10:30:00,54.23,54.43,54.17,54.36,245359.0,50.3643,50.5501,50.3086,50.485,245359.0
2022-05-31 11:00:00,54.34,54.5,54.28,54.42,141687.0,50.4665,50.6151,50.4107,50.5408,141687.0
2022-05-31 11:30:00,54.41,54.76,54.28,54.66,116650.0,50.5315,50.8565,50.4107,50.7637,116650.0
2022-05-31 12:00:00,54.67,54.75,54.31,54.44,100186.0,50.7729,50.8472,50.4386,50.5593,100186.0
2022-05-31 12:30:00,54.44,54.65,54.4,54.46,108648.0,50.5593,50.7544,50.5222,50.5779,108648.0
2022-05-31 13:00:00,54.45,54.69,54.42,54.63,281302.0,50.5686,50.7915,50.5408,50.7358,281302.0
2022-05-31 13:30:00,54.62,55.14,54.6,55.14,120981.0,50.7265,51.2094,50.7079,51.2094,120981.0
2022-05-31 14:00:00,55.13,55.14,54.89,54.91,223061.0,51.2002,51.2094,50.9773,50.9958,223061.0
2022-05-31 14:30:00,54.9,54.91,54.33,54.37,313147.0,50.9866,50.9958,50.4572,50.4943,313147.0
2022-05-31 15:00:00,54.36,54.64,54.22,54.6,209580.0,50.485,50.7451,50.355,50.7079,209580.0
2022-05-31 15:30:00,54.61,54.83,54.41,54.51,585049.0,50.7172,50.9215,50.5315,50.6244,585049.0
2022-06-01 09:30:00,54.78,55.07,54.08,54.19,162804.0,50.8751,51.1444,50.225,50.3272,162804.0
2022-06-01 10:00:00,54.21,54.26,53.64,53.72,148981.0,50.3457,50.3922,49.8164,49.8907,148981.0
2022-06-01 10:30:00,53.72,53.9,53.63,53.84,105748.0,49.8907,50.0578,49.8071,50.0021,105748.0
2022-06-01 11:00:00,53.83,53.84,53.6,53.71,82095.0,49.9928,50.0021,49.7792,49.8814,82095.0
2022-06-01 11:30:00,53.71,53.77,53.54,53.56,99304.0,49.8814,49.9371,49.7235,49.7421,99304.0
2022-06-01 12:00:00,53.57,53.81,53.45,53.63,121213.0,49.7514,49.9743,49.6399,49.8071,121213.0
2022-06-01 12:30:00,53.64,53.84,53.62,53.8,126036.0,49.8164,50.0021,49.7978,49.965,126036.0
2022-06-01 13:00:00,53.82,54.08,53.73,54.02,62695.0,49.9835,50.225,49.9,50.1693,62695.0
2022-06-01 13:30:00,54.02,54.31,53.99,54.26,87853.0,50.1693,50.4386,50.1414,50.3922,87853.0
2022-06-01 14:00:00,54.25,54.48,54.15,54.38,134212.0,50.3829,50.5965,50.29,50.5036,134212.0
2022-06-01 14:30:00,54.39,54.5,54.32,54.35,101104.0,50.5129,50.6151,50.4479,50.4758,101104.0
2022-06-01 15:00:00,54.36,54.48,54.27,54.33,109123.0,50.485,50.5965,50.4015,50.4572,109123.0
2022-06-01 15:30:00,54.33,54.47,53.98,53.99,371070.0,50.4572,50.5872,50.1321,50.1414,371070.0
2022-06-02 09:30:00,54.49,54.91,54.37,54.65,193118.0,50.6058,50.9958,50.4943,50.7544,193118.0
2022-06-02 10:00:00,54.63,54.96,54.36,54.46,137668.0,50.7358,51.0423,50.485,50.5779,137668.0
2022-06-02 10:30:00,54.46,54.74,54.41,54.74,97764.0,50.5779,50.838,50.5315,50.838,97764.0
2022-06-02 11:00:00,54.72,55.06,54.65,55.05,200877.0,50.8194,51.1351,50.7544,51.1259,200877.0
2022-06-02 11:30:00,55.05,55.21,54.88,54.93,85932.0,51.1259,51.2745,50.968,51.0144,85932.0
2022-06-02 12:00:00,54.93,55.19,54.92,55.18,62079.0,51.0144,51.2559,51.0051,51.2466,62079.0
2022-06-02 12:30:00,55.19,55.25,55.05,55.06,80123.0,51.2559,51.3116,51.1259,51.1351,80123.0
2022-06-02 13:00:00,55.07,55.12,55.01,55.09,120050.0,51.1444,51.1909,51.0887,51.163,120050.0
2022-06-02 13:30:00,55.1,55.18,55.01,55.16,117854.0,51.1723,51.2466,51.0887,51.228,117854.0
2022-06-02 14:00:00,55.16,55.29,55.1,55.23,123456.0,51.228,51.3488,51.1723,51.293,123456.0
2022-06-02 14:30:00,55.23,55.29,55.12,55.13,97297.0,51.293,51.3488,51.1909,51.2002,97297.0
2022-06-02 15:00:00,55.13,55.41,55.13,55.34,125201.0,51.2002,51.4602,51.2002,51.3952,125201.0
2022-06-02 15:30:00,55.33,55.63,55.29,55.58,377534.0,51.3859,51.6645,51.3488,51.6181,377534.0
2022-06-03 09:30:00,54.94,55.22,54.68,54.94,117941.0,51.0237,51.2837,50.7822,51.0237,117941.0
2022-06-03 10:00:00,54.94,55.02,54.59,54.66,93941.0,51.0237,51.098,50.6986,50.7637,93941.0
2022-06-03 10:30:00,54.62,54.7,54.42,54.6,91850.0,50.7265,50.8008,50.5408,50.7079,91850.0
2022-06-03 11:00:00,54.6,54.62,54.3,54.37,92589.0,50.7079,50.7265,50.4293,50.4943,92589.0
2022-06-03 11:30:00,54.36,54.5,54.13,54.26,107625.0,50.485,50.6151,50.2714,50.3922,107625.0
2022-06-03 12:00:00,54.26,54.38,54.11,54.27,49263.0,50.3922,50.5036,50.2529,50.4015,49263.0
2022-06-03 12:30:00,54.28,54.36,54.14,54.34,86120.0,50.4107,50.485,50.2807,50.4665,86120.0
2022-06-03 13:00:00,54.35,54.62,54.22,54.43,86834.0,50.4758,50.7265,50.355,50.5501,86834.0
2022-06-03 13:30:00,54.42,54.42,54.21,54.35,120836.0,50.5408,50.5408,50.3457,50.4758,120836.0
2022-06-03 14:00:00,54.34,54.6,54.32,54.59,118440.0,50.4665,50.7079,50.4479,50.6986,118440.0
2022-06-03 14:30:00,54.59,54.59,54.31,54.48,104351.0,50.6986,50.6986,50.4386,50.5965,104351.0
2022-06-03 15:00:00,54.49,54.52,54.22,54.4,104943.0,50.6058,50.6336,50.355,50.5222,104943.0
2022-06-03 15:30:00,54.4,54.48,54.19,54.4,619761.0,50.5222,50.5965,50.3272,50.5222,619761.0
2022-06-06 09:30:00,54.98,55.08,54.43,55.08,436942.0,51.0608,51.1537,50.5501,51.1537,436942.0
2022-06-06 10:00:00,55.09,55.48,55.07,55.3,286952.0,51.163,51.5252,51.1444,51.358,286952.0
2022-06-06 10:30:00,55.32,55.47,55.21,55.37,238968.0,51.3766,51.5159,51.2745,51.423,238968.0
2022-06-06 11:00:00,55.38,55.48,54.98,55.07,278760.0,51.4323,51.5252,51.0608,51.1444,278760.0
2022-06-06 11:30:00,55.05,55.32,54.94,55.27,250048.0,51.1259,51.3766,51.0237,51.3302,250048.0
2022-06-06 12:00:00,55.26,55.27,54.94,54.96,103267.0,51.3209,51.3302,51.0237,51.0423,103267.0
2022-06-06 12:30:00,54.97,55.21,54.9,55.21,119705.0,51.0516,51.2745,50.9866,51.2745,119705.0
2022-06-06 13:00:00,55.2,55.2,55.02,55.07,95814.0,51.2652,51.2652,51.098,51.1444,95814.0
2022-06-06 13:30:00,55.06,55.22,55.05,55.16,124908.0,51.1351,51.2837,51.1259,51.228,124908.0
2022-06-06 14:00:00,55.16,55.16,54.76,54.8,73173.0,51.228,51.228,50.8565,50.8937,73173.0
2022-06-06 14:30:00,54.77,54.98,54.77,54.94,89170.0,50.8658,51.0608,50.8658,51.0237,89170.0
2022-06-06 15:00:00,54.92,55.03,54.82,54.98,197913.0,51.0051,51.1073,50.9123,51.0608,197913.0
2022-06-06 15:30:00,54.98,55.11,54.86,54.99,612416.0,51.0608,51.1816,50.9494,51.0701,612416.0
2022-06-07 09:30:00,54.56,54.64,54.01,54.27,223152.0,50.6708,50.7451,50.16,50.4015,223152.0
2022-06-07 10:00:00,54.27,54.83,54.24,54.75,122589.0,50.4015,50.9215,50.3736,50.8472,122589.0
2022-06-07 10:30:00,54.77,54.95,54.73,54.88,106771.0,50.8658,51.033,50.8287,50.968,106771.0
2022-06-07 11:00:00,54.91,55.09,54.78,54.83,59152.0,50.9958,51.163,50.8751,50.9215,59152.0
2022-06-07 11:30:00,54.83,54.87,54.52,54.6,95478.0,50.9215,50.9587,50.6336,50.7079,95478.0
2022-06-07 12:00:00,54.61,54.66,54.46,54.52,94738.0,50.7172,50.7637,50.5779,50.6336,94738.0
2022-06-07 12:30:00,54.52,54.88,54.41,54.87,117383.0,50.6336,50.968,50.5315,50.9587,117383.0
2022-06-07 13:00:00,54.88,55.1,54.85,55.04,63719.0,50.968,51.1723,50.9401,51.1166,63719.0
2022-06-07 13:30:00,55.05,55.12,54.97,55.05,45794.0,51.1259,51.1909,51.0516,51.1259,45794.0
2022-06-07 14:00:00,55.05,55.3,55.02,55.29,44285.0,51.1259,51.358,51.098,51.3488,44285.0
2022-06-07 14:30:00,55.29,55.39,55.11,55.23,51333.0,51.3488,51.4416,51.1816,51.293,51333.0
2022-06-07 15:00:00,55.21,55.37,55.2,55.36,58682.0,51.2745,51.423,51.2652,51.4138,58682.0
2022-06-07 15:30:00,55.36,55.54,55.34,55.45,229518.0,51.4138,51.5809,51.3952,51.4973,229518.0
2022-06-08 09:30:00,55.03,55.35,54.49,55.29,136744.0,51.1073,51.4045,50.6058,51.3488,136744.0
2022-06-08 10:00:00,55.3,55.33,54.93,55.06,61386.0,51.358,51.3859,51.0144,51.1351,61386.0
2022-06-08 10:30:00,55.05,55.15,54.96,55.04,69627.0,51.1259,51.2187,51.0423,51.1166,69627.0
2022-06-08 11:00:00,55.07,55.26,55.02,55.2,104948.0,51.1444,51.3209,51.098,51.2652,104948.0
2022-06-08 11:30:00,55.21,55.22,55.07,55.11,94726.0,51.2745,51.2837,51.1444,51.1816,94726.0
2022-06-08 12:00:00,55.11,55.21,54.82,54.86,62450.0,51.1816,51.2745,50.9123,50.9494,62450.0
2022-06-08 12:30:00,54.86,54.86,54.48,54.69,53543.0,50.9494,50.9494,50.5965,50.7915,53543.0
2022-06-08 13:00:00,54.7,54.79,54.56,54.72,54009.0,50.8008,50.8844,50.6708,50.8194,54009.0
2022-06-08 13:30:00,54.69,54.75,54.51,54.61,86953.0,50.7915,50.8472,50.6244,50.7172,86953.0
2022-06-08 14:00:00,54.62,54.71,54.55,54.6,53583.0,50.7265,50.8101,50.6615,50.7079,53583.0
2022-06-08 14:30:00,54.6,54.69,54.47,54.66,49881.0,50.7079,50.7915,50.5872,50.7637,49881.0
2022-06-08 15:00:00,54.66,54.88,54.53,54.84,160087.0,50.7637,50.968,50.6429,50.9308,160087.0
2022-06-08 15:30:00,54.85,54.88,54.61,54.85,707728.0,50.9401,50.968,50.7172,50.9401,707728.0
2022-06-09 09:30:00,54.49,54.94,54.24,54.94,138321.0,50.6058,51.0237,50.3736,51.0237,138321.0
2022-06-09 10:00:00,54.94,54.94,54.46,54.68,70376.0,51.0237,51.0237,50.5779,50.7822,70376.0
2022-06-09 10:30:00,54.71,54.81,54.61,54.77,181091.0,50.8101,50.903,50.7172,50.8658,181091.0
2022-06-09 11:00:00,54.77,54.84,54.59,54.67,55922.0,50.8658,50.9308,50.6986,50.7729,55922.0
2022-06-09 11:30:00,54.65,54.81,54.58,54.68,52953.0,50.7544,50.903,50.6894,50.7822,52953.0
2022-06-09 12:00:00,54.67,54.77,54.56,54.72,84172.0,50.7729,50.8658,50.6708,50.8194,84172.0
2022-06-09 12:30:00,54.72,54.79,54.57,54.78,97827.0,50.8194,50.8844,50.6801,50.8751,97827.0
2022-06-09 13:00:00,54.78,54.97,54.7,54.72,72529.0,50.8751,51.0516,50.8008,50.8194,72529.0
2022-06-09 13:30:00,54.7,54.7,54.55,54.67,84123.0,50.8008,50.8008,50.6615,50.7729,84123.0
2022-06-09 14:00:00,54.66,54.66,54.49,54.57,50862.0,50.7637,50.7637,50.6058,50.6801,50862.0
2022-06-09 14:30:00,54.56,54.56,54.34,54.37,77864.0,50.6708,50.6708,50.4665,50.4943,77864.0
2022-06-09 15:00:00,54.32,54.35,54.14,54.14,77747.0,50.4479,50.4758,50.2807,50.2807,77747.0
2022-06-09 15:30:00,54.12,54.23,53.66,53.75,427677.0,50.2622,50.3643,49.8349,49.9185,427677.0
2022-06-10 09:30:00,52.6,52.62,52.09,52.13,199092.0,48.8505,48.8691,48.3769,48.414,199092.0
2022-06-10 10:00:00,52.11,52.13,51.75,51.87,156223.0,48.3954,48.414,48.0611,48.1725,156223.0
2022-06-10 10:30:00,51.86,52.44,51.86,52.1,119744.0,48.1633,48.7019,48.1633,48.3861,119744.0
2022-06-10 11:00:00,52.08,52.23,51.89,52.0,116033.0,48.3676,48.5069,48.1911,48.2933,116033.0
2022-06-10 11:30:00,52.0,52.09,51.88,52.09,71950.0,48.2933,48.3769,48.1818,48.3769,71950.0
2022-06-10 12:00:00,52.07,52.25,52.0,52.13,85488.0,48.3583,48.5255,48.2933,48.414,85488.0
2022-06-10 12:30:00,52.14,52.18,52.01,52.11,69640.0,48.4233,48.4604,48.3026,48.3954,69640.0
2022-06-10 13:00:00,52.12,52.32,52.01,52.31,111988.0,48.4047,48.5905,48.3026,48.5812,111988.0
2022-06-10 13:30:00,52.34,52.44,52.21,52.33,79010.0,48.609,48.7019,48.4883,48.5997,79010.0
2022-06-10 14:00:00,52.33,52.46,52.15,52.29,113259.0,48.5997,48.7205,48.4326,48.5626,113259.0
2022-06-10 14:30:00,52.29,52.47,52.2,52.45,138281.0,48.5626,48.7298,48.479,48.7112,138281.0
2022-06-10 15:00:00,52.45,52.55,52.25,52.41,205008.0,48.7112,48.8041,48.5255,48.674,205008.0
2022-06-10 15:30:00,52.41,52.46,51.88,51.92,738483.0,48.674,48.7205,48.1818,48.219,738483.0
2022-06-13 09:30:00,50.72,50.94,50.37,50.38,212327.0,47.1045,47.3088,46.7795,46.7888,212327.0
2022-06-13 10:00:00,50.41,50.73,50.34,50.55,222344.0,46.8166,47.1138,46.7516,46.9466,222344.0
2022-06-13 10:30:00,50.56,50.61,50.11,50.13,166471.0,46.9559,47.0024,46.538,46.5566,166471.0
2022-06-13 11:00:00,50.1,50.41,49.95,50.26,181498.0,46.5287,46.8166,46.3894,46.6773,181498.0
2022-06-13 11:30:00,50.26,50.56,50.21,50.41,94721.0,46.6773,46.9559,46.6309,46.8166,94721.0
2022-06-13 12:00:00,50.41,50.67,50.36,50.59,85011.0,46.8166,47.0581,46.7702,46.9838,85011.0
2022-06-13 12:30:00,50.58,50.9,50.45,50.49,94039.0,46.9745,47.2717,46.8538,46.8909,94039.0
2022-06-13 13:00:00,50.49,50.7,50.35,50.64,91929.0,46.8909,47.0859,46.7609,47.0302,91929.0
2022-06-13 13:30:00,50.63,50.99,50.52,50.81,115745.0,47.0209,47.3553,46.9188,47.1881,115745.0
2022-06-13 14:00:00,50.79,50.79,50.4,50.59,101030.0,47.1695,47.1695,46.8073,46.9838,101030.0
2022-06-13 14:30:00,50.57,50.8,50.38,50.54,301161.0,46.9652,47.1788,46.7888,46.9373,301161.0
2022-06-13 15:00:00,50.53,50.72,50.21,50.23,157905.0,46.9281,47.1045,46.6309,46.6494,157905.0
2022-06-13 15:30:00,50.21,50.28,49.88,50.23,546178.0,46.6309,46.6959,46.3244,46.6494,546178.0
2022-06-14 09:30:00,50.14,50.66,50.07,50.66,260896.0,46.5659,47.0488,46.5008,47.0488,260896.0
2022-06-14 10:00:00,50.65,50.79,50.04,50.11,184412.0,47.0395,47.1695,46.473,46.538,184412.0
2022-06-14 10:30:00,50.11,50.22,49.81,49.96,232479.0,46.538,46.6402,46.2594,46.3987,232479.0
2022-06-14 11:00:00,49.95,50.09,49.44,49.65,177806.0,46.3894,46.5194,45.9158,46.1108,177806.0
2022-06-14 11:30:00,49.63,49.74,49.46,49.61,228671.0,46.0922,46.1944,45.9343,46.0736,228671.0
2022-06-14 12:00:00,49.6,49.6,49.08,49.26,325222.0,46.0644,46.0644,45.5814,45.7486,325222.0
2022-06-14 12:30:00,49.27,49.33,49.19,49.24,128844.0,45.7579,45.8136,45.6836,45.73,128844.0
2022-06-14 13:00:00,49.23,49.69,49.09,49.53,95957.0,45.7207,46.1479,45.5907,45.9993,95957.0
2022-06-14 13:30:00,49.52,49.53,49.28,49.38,102345.0,45.9901,45.9993,45.7672,45.86,102345.0
2022-06-14 14:00:00,49.37,49.65,49.35,49.59,82606.0,45.8507,46.1108,45.8322,46.0551,82606.0
2022-06-14 14:30:00,49.59,49.7,49.47,49.52,86304.0,46.0551,46.1572,45.9436,45.9901,86304.0
2022-06-14 15:00:00,49.52,49.57,49.3,49.49,329602.0,45.9901,46.0365,45.7857,45.9622,329602.0
2022-06-14 15:30:00,49.5,49.8,49.5,49.62,532378.0,45.9715,46.2501,45.9715,46.0829,532378.0
2022-06-15 09:30:00,50.04,50.25,49.92,50.13,111336.0,46.473,46.668,46.3615,46.5566,111336.0
2022-06-15 10:00:00,50.08,50.27,49.95,50.02,64249.0,46.5101,46.6866,46.3894,46.4544,64249.0
2022-06-15 10:30:00,50.03,50.08,49.78,49.84,72459.0,46.4637,46.5101,46.2315,46.2872,72459.0
2022-06-15 11:00:00,49.86,49.89,49.43,49.56,141554.0,46.3058,46.3337,45.9065,46.0272,141554.0
2022-06-15 11:30:00,49.56,49.65,49.44,49.56,128065.0,46.0272,46.1108,45.9158,46.0272,128065.0
2022-06-15 12:00:00,49.55,49.56,49.4,49.51,118444.0,46.0179,46.0272,45.8786,45.9808,118444.0
2022-06-15 12:30:00,49.52,49.54,49.36,49.4,148384.0,45.9901,46.0086,45.8415,45.8786,148384.0
2022-06-15 13:00:00,49.38,49.51,49.36,49.49,89886.0,45.86,45.9808,45.8415,45.9622,89886.0
2022-06-15 13:30:00,49.49,49.83,49.45,49.73,96326.0,45.9622,46.278,45.925,46.1851,96326.0
2022-06-15 14:00:00,49.73,49.87,49.25,49.36,149967.0,46.1851,46.3151,45.7393,45.8415,149967.0
2022-06-15 14:30:00,49.38,50.6,49.13,49.93,358212.0,45.86,46.9931,45.6279,46.3708,358212.0
2022-06-15 15:00:00,49.95,50.42,49.75,50.4,204180.0,46.3894,46.8259,46.2037,46.8073,204180.0
2022-06-15 15:30:00,50.4,50.57,49.66,49.84,758578.0,46.8073,46.9652,46.1201,46.2872,758578.0
2022-06-16 09:30:00,48.71,48.77,48.22,48.4,412631.0,45.2378,45.2935,44.7827,44.9499,412631.0
2022-06-16 10:00:00,48.4,48.58,48.29,48.52,249689.0,44.9499,45.1171,44.8477,45.0613,249689.0
2022-06-16 10:30:00,48.54,48.57,47.78,47.84,229870.0,45.0799,45.1078,44.3741,44.4298,229870.0
2022-06-16 11:00:00,47.83,48.33,47.81,48.23,115469.0,44.4205,44.8849,44.4019,44.792,115469.0
2022-06-16 11:30:00,48.24,48.33,48.05,48.18,99402.0,44.8013,44.8849,44.6248,44.7456,99402.0
2022-06-16 12:00:00,48.18,48.24,47.93,48.12,138567.0,44.7456,44.8013,44.5134,44.6899,138567.0
2022-06-16 12:30:00,48.12,48.14,47.91,48.02,94771.0,44.6899,44.7084,44.4948,44.597,94771.0
2022-06-16 13:00:00,48.02,48.18,47.77,48.01,85278.0,44.597,44.7456,44.3648,44.5877,85278.0
2022-06-16 13:30:00,48.0,48.03,47.54,47.57,231869.0,44.5784,44.6063,44.1512,44.1791,231869.0
2022-06-16 14:00:00,47.55,47.69,47.38,47.38,146704.0,44.1605,44.2905,44.0026,44.0026,146704.0
2022-06-16 14:30:00,47.37,47.58,47.17,47.28,213036.0,43.9933,44.1883,43.8076,43.9097,213036.0
2022-06-16 15:00:00,47.27,47.67,47.25,47.44,312318.0,43.9004,44.2719,43.8819,44.0583,312318.0
2022-06-16 15:30:00,47.44,47.48,47.01,47.38,959843.0,44.0583,44.0955,43.659,44.0026,959843.0
2022-06-17 09:30:00,46.89,47.72,46.81,47.37,966902.0,43.8702,44.6468,43.7954,44.3193,966902.0
2022-06-17 10:00:00,47.37,47.38,46.84,46.89,317668.0,44.3193,44.3287,43.8235,43.8702,317668.0
2022-06-17 10:30:00,46.9,46.93,46.55,46.8,231277.0,43.8796,43.9077,43.5521,43.786,231277.0
2022-06-17 11:00:00,46.8,47.51,46.72,47.42,160816.0,43.786,44.4503,43.7112,44.3661,160816.0
2022-06-17 11:30:00,47.45,47.61,47.19,47.25,230070.0,44.3942,44.5439,44.1509,44.2071,230070.0
2022-06-17 12:00:00,47.23,47.41,47.02,47.36,128322.0,44.1883,44.3568,43.9919,44.31,128322.0
2022-06-17 12:30:00,47.37,47.52,47.31,47.47,162959.0,44.3193,44.4597,44.2632,44.4129,162959.0
2022-06-17 13:00:00,47.47,48.03,47.47,47.86,213712.0,44.4129,44.9368,44.4129,44.7778,213712.0
2022-06-17 13:30:00,47.87,47.99,47.72,47.88,204275.0,44.7871,44.8994,44.6468,44.7965,204275.0
2022-06-17 14:00:00,47.89,48.03,47.8,47.82,381961.0,44.8058,44.9368,44.7216,44.7403,381961.0
2022-06-17 14:30:00,47.81,48.0,47.69,47.77,383268.0,44.731,44.9088,44.6187,44.6936,383268.0
2022-06-17 15:00:00,47.77,47.85,47.47,47.8,332165.0,44.6936,44.7684,44.4129,44.7216,332165.0
2022-06-17 15:30:00,47.8,47.82,47.16,47.21,1343613.0,44.7216,44.7403,44.1229,44.1696,1343613.0
2022-06-21 09:30:00,48.11,48.14,47.22,47.91,305933.0,45.0117,45.0397,44.179,44.8246,305933.0
2022-06-21 10:00:00,47.91,48.16,47.83,48.05,341659.0,44.8246,45.0585,44.7497,44.9555,341659.0
2022-06-21 10:30:00,48.05,48.2,48.01,48.06,108976.0,44.9555,45.0959,44.9181,44.9649,108976.0
2022-06-21 11:00:00,48.05,48.07,47.69,47.69,134602.0,44.9555,44.9742,44.6187,44.6187,134602.0
2022-06-21 11:30:00,47.7,47.81,47.5,47.52,160469.0,44.6281,44.731,44.441,44.4597,160469.0
2022-06-21 12:00:00,47.51,47.57,47.37,47.46,119768.0,44.4503,44.5064,44.3193,44.4035,119768.0
2022-06-21 12:30:00,47.46,47.54,47.4,47.51,134281.0,44.4035,44.4784,44.3474,44.4503,134281.0
2022-06-21 13:00:00,47.51,47.53,47.25,47.26,136575.0,44.4503,44.469,44.2071,44.2164,136575.0
2022-06-21 13:30:00,47.27,47.41,47.16,47.19,393051.0,44.2258,44.3568,44.1229,44.1509,393051.0
2022-06-21 14:00:00,47.19,47.46,47.14,47.37,269906.0,44.1509,44.4035,44.1041,44.3193,269906.0
2022-06-21 14:30:00,47.37,47.54,47.32,47.52,227159.0,44.3193,44.4784,44.2725,44.4597,227159.0
2022-06-21 15:00:00,47.52,47.57,47.41,47.47,464798.0,44.4597,44.5064,44.3568,44.4129,464798.0
2022-06-21 15:30:00,47.47,47.52,47.36,47.4,697820.0,44.4129,44.4597,44.31,44.3474,697820.0
2022-06-22 09:30:00,46.74,47.26,46.63,47.04,239435.0,43.7299,44.2164,43.627,44.0106,239435.0
2022-06-22 10:00:00,47.05,47.5,46.89,47.48,510448.0,44.0199,44.441,43.8702,44.4222,510448.0
2022-06-22 10:30:00,47.48,47.81,47.43,47.63,359777.0,44.4222,44.731,44.3755,44.5626,359777.0
2022-06-22 11:00:00,47.62,47.75,47.45,47.73,310769.0,44.5532,44.6749,44.3942,44.6561,310769.0
2022-06-22 11:30:00,47.73,47.87,47.53,47.53,491275.0,44.6561,44.7871,44.469,44.469,491275.0
2022-06-22 12:00:00,47.54,47.66,47.33,47.6,87147.0,44.4784,44.5907,44.2819,44.5345,87147.0
2022-06-22 12:30:00,47.58,47.73,47.54,47.73,82129.0,44.5158,44.6561,44.4784,44.6561,82129.0
2022-06-22 13:00:00,47.73,47.85,47.62,47.81,82778.0,44.6561,44.7684,44.5532,44.731,82778.0
2022-06-22 13:30:00,47.8,47.81,47.64,47.72,112860.0,44.7216,44.731,44.5719,44.6468,112860.0
2022-06-22 14:00:00,47.72,47.96,47.67,47.83,87417.0,44.6468,44.8713,44.6,44.7497,87417.0
2022-06-22 14:30:00,47.83,47.9,47.75,47.84,95758.0,44.7497,44.8152,44.6749,44.7591,95758.0
2022-06-22 15:00:00,47.84,47.89,47.67,47.7,148965.0,44.7591,44.8058,44.6,44.6281,148965.0
2022-06-22 15:30:00,47.69,47.75,47.43,47.43,630246.0,44.6187,44.6749,44.3755,44.3755,630246.0
2022-06-23 09:30:00,47.32,47.67,47.08,47.28,217315.0,44.2725,44.6,44.048,44.2351,217315.0
2022-06-23 10:00:00,47.28,47.29,46.72,46.73,152950.0,44.2351,44.2445,43.7112,43.7205,152950.0
2022-06-23 10:30:00,46.73,47.15,46.7,47.08,154653.0,43.7205,44.1135,43.6925,44.048,154653.0
2022-06-23 11:00:00,47.08,47.08,46.83,46.83,373532.0,44.048,44.048,43.8141,43.8141,373532.0
2022-06-23 11:30:00,46.83,46.87,46.62,46.68,523217.0,43.8141,43.8515,43.6176,43.6738,523217.0
2022-06-23 12:00:00,46.69,46.75,46.51,46.6,165746.0,43.6831,43.7393,43.5147,43.5989,165746.0
2022-06-23 12:30:00,46.6,46.63,46.33,46.41,124759.0,43.5989,43.627,43.3463,43.4212,124759.0
2022-06-23 13:00:00,46.41,46.69,46.34,46.56,122339.0,43.4212,43.6831,43.3557,43.5615,122339.0
2022-06-23 13:30:00,46.58,46.85,46.57,46.75,343613.0,43.5802,43.8328,43.5708,43.7393,343613.0
2022-06-23 14:00:00,46.76,46.96,46.73,46.95,385027.0,43.7486,43.9357,43.7205,43.9264,385027.0
2022-06-23 14:30:00,46.96,47.18,46.96,47.13,178276.0,43.9357,44.1416,43.9357,44.0948,178276.0
2022-06-23 15:00:00,47.13,47.34,47.06,47.26,200667.0,44.0948,44.2913,44.0293,44.2164,200667.0
2022-06-23 15:30:00,47.26,47.53,47.26,47.39,704424.0,44.2164,44.469,44.2164,44.338,704424.0
2022-06-24 09:30:00,48.06,48.52,47.98,48.51,209370.0,44.9649,45.3953,44.89,45.3859,209370.0
2022-06-24 10:00:00,48.53,48.8,48.53,48.64,124404.0,45.4046,45.6572,45.4046,45.5075,124404.0
2022-06-24 10:30:00,48.69,48.73,48.53,48.59,93159.0,45.5543,45.5917,45.4046,45.4608,93159.0
2022-06-24 11:00:00,48.59,48.76,48.55,48.74,178614.0,45.4608,45.6198,45.4233,45.6011,178614.0
2022-06-24 11:30:00,48.74,48.78,48.65,48.68,90244.0,45.6011,45.6385,45.5169,45.545,90244.0
2022-06-24 12:00:00,48.66,48.75,48.63,48.7,75353.0,45.5263,45.6105,45.4982,45.5637,75353.0
2022-06-24 12:30:00,48.71,49.02,48.69,48.94,92379.0,45.573,45.8631,45.5543,45.7882,92379.0
2022-06-24 13:00:00,48.94,49.06,48.85,48.87,113285.0,45.7882,45.9005,45.704,45.7227,113285.0
2022-06-24 13:30:00,48.87,49.04,48.84,48.9,132445.0,45.7227,45.8818,45.6947,45.7508,132445.0
2022-06-24 14:00:00,48.91,48.93,48.8,48.86,77629.0,45.7602,45.7789,45.6572,45.7134,77629.0
2022-06-24 14:30:00,48.86,48.89,48.77,48.81,72132.0,45.7134,45.7414,45.6292,45.6666,72132.0
2022-06-24 15:00:00,48.8,48.89,48.76,48.8,119395.0,45.6572,45.7414,45.6198,45.6572,119395.0
2022-06-24 15:30:00,48.8,49.0,48.72,48.96,504087.0,45.6572,45.8444,45.5824,45.8069,504087.0
2022-06-27 09:30:00,49.12,49.24,48.39,48.5,142264.0,45.9566,46.0689,45.2736,45.3766,142264.0
2022-06-27 10:00:00,48.5,48.99,48.49,48.71,130559.0,45.3766,45.835,45.3672,45.573,130559.0
2022-06-27 10:30:00,48.69,49.06,48.68,48.93,117000.0,45.5543,45.9005,45.545,45.7789,117000.0
2022-06-27 11:00:00,48.93,49.15,48.88,49.07,106767.0,45.7789,45.9847,45.7321,45.9098,106767.0
2022-06-27 11:30:00,49.05,49.06,48.87,48.91,114383.0,45.8911,45.9005,45.7227,45.7602,114383.0
2022-06-27 12:00:00,48.91,48.93,48.5,48.57,159954.0,45.7602,45.7789,45.3766,45.442,159954.0
2022-06-27 12:30:00,48.56,48.67,48.48,48.64,106057.0,45.4327,45.5356,45.3578,45.5075,106057.0
2022-06-27 13:00:00,48.65,48.66,48.48,48.56,123452.0,45.5169,45.5263,45.3578,45.4327,123452.0
2022-06-27 13:30:00,48.55,48.58,48.41,48.49,151510.0,45.4233,45.4514,45.2924,45.3672,151510.0
2022-06-27 14:00:00,48.51,48.65,48.42,48.62,171536.0,45.3859,45.5169,45.3017,45.4888,171536.0
2022-06-27 14:30:00,48.64,48.75,48.61,48.65,123600.0,45.5075,45.6105,45.4795,45.5169,123600.0
2022-06-27 15:00:00,48.65,48.78,48.52,48.73,128083.0,45.5169,45.6385,45.3953,45.5917,128083.0
2022-06-27 15:30:00,48.73,48.77,48.53,48.66,434675.0,45.5917,45.6292,45.4046,45.5263,434675.0
2022-06-28 09:30:00,48.98,49.44,48.87,49.4,204450.0,45.8256,46.256,45.7227,46.2186,204450.0
2022-06-28 10:00:00,49.4,49.56,49.24,49.32,264717.0,46.2186,46.3683,46.0689,46.1437,264717.0
2022-06-28 10:30:00,49.31,49.53,49.25,49.49,168968.0,46.1344,46.3402,46.0783,46.3028,168968.0
2022-06-28 11:00:00,49.48,49.64,49.21,49.21,180893.0,46.2934,46.4431,46.0408,46.0408,180893.0
2022-06-28 11:30:00,49.21,49.26,48.9,48.97,87515.0,46.0408,46.0876,45.7508,45.8163,87515.0
2022-06-28 12:00:00,48.96,49.15,48.9,49.15,89873.0,45.8069,45.9847,45.7508,45.9847,89873.0
2022-06-28 12:30:00,49.15,49.2,49.01,49.09,98420.0,45.9847,46.0315,45.8537,45.9286,98420.0
2022-06-28 13:00:00,49.1,49.14,48.8,49.04,119367.0,45.9379,45.9753,45.6572,45.8818,119367.0
2022-06-28 13:30:00,49.02,49.08,48.91,48.98,117106.0,45.8631,45.9192,45.7602,45.8256,117106.0
2022-06-28 14:00:00,48.97,49.08,48.77,48.84,107545.0,45.8163,45.9192,45.6292,45.6947,107545.0
2022-06-28 14:30:00,48.84,48.84,48.71,48.73,171537.0,45.6947,45.6947,45.573,45.5917,171537.0
2022-06-28 15:00:00,48.73,48.76,48.55,48.63,175180.0,45.5917,45.6198,45.4233,45.4982,175180.0
2022-06-28 15:30:00,48.63,48.67,48.3,48.45,555692.0,45.4982,45.5356,45.1894,45.3298,555692.0
2022-06-29 09:30:00,48.41,48.5,47.36,47.69,401996.0,45.2924,45.3766,44.31,44.6187,401996.0
2022-06-29 10:00:00,47.69,48.12,47.65,47.97,499973.0,44.6187,45.021,44.5813,44.8807,499973.0
2022-06-29 10:30:00,47.97,48.23,47.89,48.13,333588.0,44.8807,45.1239,44.8058,45.0304,333588.0
2022-06-29 11:00:00,48.13,48.29,48.01,48.28,290737.0,45.0304,45.1801,44.9181,45.1707,290737.0
2022-06-29 11:30:00,48.28,48.59,48.25,48.57,357728.0,45.1707,45.4608,45.1427,45.442,357728.0
2022-06-29 12:00:00,48.57,48.58,48.34,48.43,232739.0,45.442,45.4514,45.2269,45.3111,232739.0
2022-06-29 12:30:00,48.43,48.57,48.34,48.56,193360.0,45.3111,45.442,45.2269,45.4327,193360.0
2022-06-29 13:00:00,48.55,48.73,48.39,48.56,188616.0,45.4233,45.5917,45.2736,45.4327,188616.0
2022-06-29 13:30:00,48.55,48.86,48.47,48.85,191147.0,45.4233,45.7134,45.3485,45.704,191147.0
2022-06-29 14:00:00,48.84,49.0,48.82,48.95,251643.0,45.6947,45.8444,45.6759,45.7976,251643.0
2022-06-29 14:30:00,48.95,48.96,48.56,48.63,513667.0,45.7976,45.8069,45.4327,45.4982,513667.0
2022-06-29 15:00:00,48.63,48.86,48.55,48.85,209167.0,45.4982,45.7134,45.4233,45.704,209167.0
2022-06-29 15:30:00,48.84,48.85,48.64,48.68,1002822.0,45.6947,45.704,45.5075,45.545,1002822.0
2022-06-30 09:30:00,48.18,48.47,47.74,47.74,299595.0,45.0772,45.3485,44.6655,44.6655,299595.0
2022-06-30 10:00:00,47.73,47.92,47.63,47.79,336903.0,44.6561,44.8339,44.5626,44.7123,336903.0
2022-06-30 10:30:00,47.79,48.38,47.75,48.29,503797.0,44.7123,45.2643,44.6749,45.1801,503797.0
2022-06-30 11:00:00,48.29,48.47,48.14,48.4,431783.0,45.1801,45.3485,45.0397,45.283,431783.0
2022-06-30 11:30:00,48.38,48.61,48.37,48.57,1079272.0,45.2643,45.4795,45.2549,45.442,1079272.0
2022-06-30 12:00:00,48.57,48.83,48.36,48.8,271088.0,45.442,45.6853,45.2456,45.6572,271088.0
2022-06-30 12:30:00,48.8,48.86,48.67,48.73,873666.0,45.6572,45.7134,45.5356,45.5917,873666.0
2022-06-30 13:00:00,48.74,48.76,48.38,48.53,278192.0,45.6011,45.6198,45.2643,45.4046,278192.0
2022-06-30 13:30:00,48.54,48.58,48.39,48.44,223309.0,45.414,45.4514,45.2736,45.3204,223309.0
2022-06-30 14:00:00,48.46,48.47,48.17,48.3,218833.0,45.3391,45.3485,45.0678,45.1894,218833.0
2022-06-30 14:30:00,48.3,48.3,47.94,48.05,219313.0,45.1894,45.1894,44.8526,44.9555,219313.0
2022-06-30 15:00:00,48.05,48.11,47.88,48.02,663243.0,44.9555,45.0117,44.7965,44.9275,663243.0
2022-06-30 15:30:00,48.01,48.13,47.63,47.88,1624106.0,44.9181,45.0304,44.5626,44.7965,1624106.0
2022-07-01 09:30:00,47.88,48.77,47.75,48.42,256670.0,44.7965,45.6292,44.6749,45.3017,256670.0
2022-07-01 10:00:00,48.41,48.59,47.74,47.8,357740.0,45.2924,45.4608,44.6655,44.7216,357740.0
2022-07-01 10:30:00,47.79,47.9,47.56,47.76,246063.0,44.7123,44.8152,44.4971,44.6842,246063.0
2022-07-01 11:00:00,47.75,48.04,47.7,47.89,523009.0,44.6749,44.9462,44.6281,44.8058,523009.0
2022-07-01 11:30:00,47.92,48.02,47.8,47.91,189673.0,44.8339,44.9275,44.7216,44.8246,189673.0
2022-07-01 12:00:00,47.91,48.35,47.87,48.3,600453.0,44.8246,45.2362,44.7871,45.1894,600453.0
2022-07-01 12:30:00,48.31,48.4,48.15,48.16,266494.0,45.1988,45.283,45.0491,45.0585,266494.0
2022-07-01 13:00:00,48.15,48.34,48.14,48.31,196416.0,45.0491,45.2269,45.0397,45.1988,196416.0
2022-07-01 13:30:00,48.32,48.33,48.14,48.3,356529.0,45.2081,45.2175,45.0397,45.1894,356529.0
2022-07-01 14:00:00,48.31,48.4,48.09,48.23,367914.0,45.1988,45.283,44.993,45.1239,367914.0
2022-07-01 14:30:00,48.24,48.37,48.2,48.23,820665.0,45.1333,45.2549,45.0959,45.1239,820665.0
2022-07-01 15:00:00,48.23,48.48,48.1,48.46,930810.0,45.1239,45.3578,45.0023,45.3391,930810.0
2022-07-01 15:30:00,48.47,48.62,48.34,48.48,1090966.0,45.3485,45.4888,45.2269,45.3578,1090966.0
2022-07-05 09:30:00,47.73,47.73,46.75,47.03,496518.0,44.6561,44.6561,43.7393,44.0012,496518.0
2022-07-05 10:00:00,47.03,47.21,46.86,47.03,353392.0,44.0012,44.1696,43.8422,44.0012,353392.0
2022-07-05 10:30:00,47.02,47.34,46.98,47.18,188085.0,43.9919,44.2913,43.9544,44.1416,188085.0
2022-07-05 11:00:00,47.17,47.34,47.06,47.19,163767.0,44.1322,44.2913,44.0293,44.1509,163767.0
2022-07-05 11:30:00,47.19,47.24,47.04,47.13,126031.0,44.1509,44.1977,44.0106,44.0948,126031.0
2022-07-05 12:00:00,47.14,47.37,47.05,47.31,152909.0,44.1041,44.3193,44.0199,44.2632,152909.0
2022-07-05 12:30:00,47.31,47.38,47.14,47.19,136422.0,44.2632,44.3287,44.1041,44.1509,136422.0
2022-07-05 13:00:00,47.19,47.51,47.12,47.45,183708.0,44.1509,44.4503,44.0854,44.3942,183708.0
2022-07-05 13:30:00,47.45,47.64,47.39,47.49,138026.0,44.3942,44.5719,44.338,44.4316,138026.0
2022-07-05 14:00:00,47.5,47.65,47.48,47.65,116617.0,44.441,44.5813,44.4222,44.5813,116617.0
2022-07-05 14:30:00,47.66,47.9,47.64,47.86,162666.0,44.5907,44.8152,44.5719,44.7778,162666.0
2022-07-05 15:00:00,47.86,48.03,47.79,47.97,246906.0,44.7778,44.9368,44.7123,44.8807,246906.0
2022-07-05 15:30:00,47.97,48.16,47.94,48.16,581837.0,44.8807,45.0585,44.8526,45.0585,581837.0
2022-07-06 09:30:00,48.43,48.55,47.82,47.9,159406.0,45.3111,45.4233,44.7403,44.8152,159406.0
2022-07-06 10:00:00,47.89,48.16,47.82,48.07,112394.0,44.8058,45.0585,44.7403,44.9742,112394.0
2022-07-06 10:30:00,48.09,48.21,47.99,48.12,172474.0,44.993,45.1052,44.8994,45.021,172474.0
2022-07-06 11:00:00,48.11,48.13,47.77,47.78,106977.0,45.0117,45.0304,44.6936,44.7029,106977.0
2022-07-06 11:30:00,47.77,47.87,47.59,47.85,89815.0,44.6936,44.7871,44.5252,44.7684,89815.0
2022-07-06 12:00:00,47.86,47.86,47.63,47.66,89736.0,44.7778,44.7778,44.5626,44.5907,89736.0
2022-07-06 12:30:00,47.65,47.81,47.64,47.73,89640.0,44.5813,44.731,44.5719,44.6561,89640.0
2022-07-06 13:00:00,47.73,47.86,47.61,47.63,101566.0,44.6561,44.7778,44.5439,44.5626,101566.0
2022-07-06 13:30:00,47.61,47.78,47.54,47.78,182792.0,44.5439,44.7029,44.4784,44.7029,182792.0
2022-07-06 14:00:00,47.76,47.98,47.61,47.97,209955.0,44.6842,44.89,44.5439,44.8807,209955.0
2022-07-06 14:30:00,47.97,48.23,47.9,48.02,189415.0,44.8807,45.1239,44.8152,44.9275,189415.0
2022-07-06 15:00:00,48.02,48.28,47.91,48.28,273916.0,44.9275,45.1707,44.8246,45.1707,273916.0
2022-07-06 15:30:00,48.28,48.36,47.78,47.82,881304.0,45.1707,45.2456,44.7029,44.7403,881304.0
2022-07-07 09:30:00,47.92,48.16,46.22,46.94,975017.0,44.8339,45.0585,43.2434,43.917,975017.0
2022-07-07 10:00:00,46.93,46.93,46.45,46.61,364718.0,43.9077,43.9077,43.4586,43.6083,364718.0
2022-07-07 10:30:00,46.62,47.07,46.6,47.05,392979.0,43.6176,44.0386,43.5989,44.0199,392979.0
2022-07-07 11:00:00,47.05,47.17,46.96,47.08,291376.0,44.0199,44.1322,43.9357,44.048,291376.0
2022-07-07 11:30:00,47.08,47.29,46.98,47.15,329097.0,44.048,44.2445,43.9544,44.1135,329097.0
2022-07-07 12:00:00,47.14,47.19,46.99,47.03,263529.0,44.1041,44.1509,43.9638,44.0012,263529.0
2022-07-07 12:30:00,47.03,47.12,46.95,47.05,304991.0,44.0012,44.0854,43.9264,44.0199,304991.0
2022-07-07 13:00:00,47.05,47.27,47.0,47.16,247749.0,44.0199,44.2258,43.9732,44.1229,247749.0
2022-07-07 13:30:00,47.16,47.24,47.11,47.16,178923.0,44.1229,44.1977,44.0761,44.1229,178923.0
2022-07-07 14:00:00,47.16,47.29,47.15,47.29,235284.0,44.1229,44.2445,44.1135,44.2445,235284.0
2022-07-07 14:30:00,47.29,47.35,47.14,47.32,323641.0,44.2445,44.3006,44.1041,44.2725,323641.0
2022-07-07 15:00:00,47.32,47.43,47.28,47.38,291043.0,44.2725,44.3755,44.2351,44.3287,291043.0
2022-07-07 15:30:00,47.38,47.49,47.24,47.41,1039146.0,44.3287,44.4316,44.1977,44.3568,1039146.0
2022-07-08 09:30:00,47.68,47.96,46.87,46.95,393925.0,44.6094,44.8713,43.8515,43.9264,393925.0
2022-07-08 10:00:00,46.94,47.28,46.74,47.23,363362.0,43.917,44.2351,43.7299,44.1883,363362.0
2022-07-08 10:30:00,47.23,47.45,47.21,47.36,196989.0,44.1883,44.3942,44.1696,44.31,196989.0
2022-07-08 11:00:00,47.36,47.77,47.33,47.76,303892.0,44.31,44.6936,44.2819,44.6842,303892.0
2022-07-08 11:30:00,47.76,47.89,47.69,47.77,225717.0,44.6842,44.8058,44.6187,44.6936,225717.0
2022-07-08 12:00:00,47.77,47.78,47.43,47.43,273210.0,44.6936,44.7029,44.3755,44.3755,273210.0
2022-07-08 12:30:00,47.42,47.51,47.05,47.06,239177.0,44.3661,44.4503,44.0199,44.0293,239177.0
2022-07-08 13:00:00,47.05,47.28,47.02,47.26,292212.0,44.0199,44.2351,43.9919,44.2164,292212.0
2022-07-08 13:30:00,47.25,47.29,47.15,47.2,113721.0,44.2071,44.2445,44.1135,44.1603,113721.0
2022-07-08 14:00:00,47.2,47.37,47.13,47.36,131286.0,44.1603,44.3193,44.0948,44.31,131286.0
2022-07-08 14:30:00,47.36,47.41,47.21,47.39,375422.0,44.31,44.3568,44.1696,44.338,375422.0
2022-07-08 15:00:00,47.39,47.45,47.3,47.34,228891.0,44.338,44.3942,44.2538,44.2913,228891.0
2022-07-08 15:30:00,47.33,47.34,47.18,47.28,771700.0,44.2819,44.2913,44.1416,44.2351,771700.0
2022-07-11 09:30:00,46.89,47.11,46.52,46.87,203298.0,43.8702,44.0761,43.5241,43.8515,203298.0
2022-07-11 10:00:00,46.86,47.15,46.79,47.15,189588.0,43.8422,44.1135,43.7767,44.1135,189588.0
2022-07-11 10:30:00,47.14,47.2,46.88,46.89,163842.0,44.1041,44.1603,43.8609,43.8702,163842.0
2022-07-11 11:00:00,46.88,47.2,46.83,47.12,282254.0,43.8609,44.1603,43.8141,44.0854,282254.0
2022-07-11 11:30:00,47.12,47.16,46.99,47.05,173264.0,44.0854,44.1229,43.9638,44.0199,173264.0
2022-07-11 12:00:00,47.05,47.28,47.05,47.2,212194.0,44.0199,44.2351,44.0199,44.1603,212194.0
2022-07-11 12:30:00,47.19,47.42,47.19,47.4,162081.0,44.1509,44.3661,44.1509,44.3474,162081.0
2022-07-11 13:00:00,47.4,47.61,47.38,47.59,169870.0,44.3474,44.5439,44.3287,44.5252,169870.0
2022-07-11 13:30:00,47.59,47.72,47.55,47.6,154215.0,44.5252,44.6468,44.4877,44.5345,154215.0
2022-07-11 14:00:00,47.59,47.59,47.34,47.36,103508.0,44.5252,44.5252,44.2913,44.31,103508.0
2022-07-11 14:30:00,47.36,47.37,47.2,47.21,134377.0,44.31,44.3193,44.1603,44.1696,134377.0
2022-07-11 15:00:00,47.21,47.24,47.07,47.14,238130.0,44.1696,44.1977,44.0386,44.1041,238130.0
2022-07-11 15:30:00,47.14,47.18,47.0,47.1,693526.0,44.1041,44.1416,43.9732,44.0667,693526.0
2022-07-12 09:30:00,46.86,47.63,46.62,47.62,264399.0,43.8422,44.5626,43.6176,44.5532,264399.0
2022-07-12 10:00:00,47.63,47.71,47.39,47.52,187610.0,44.5626,44.6374,44.338,44.4597,187610.0
2022-07-12 10:30:00,47.54,47.96,47.54,47.96,180263.0,44.4784,44.8713,44.4784,44.8713,180263.0
2022-07-12 11:00:00,47.96,48.04,47.8,48.01,156114.0,44.8713,44.9462,44.7216,44.9181,156114.0
2022-07-12 11:30:00,48.02,48.05,47.95,48.02,211780.0,44.9275,44.9555,44.862,44.9275,211780.0
2022-07-12 12:00:00,48.03,48.11,47.97,48.11,131121.0,44.9368,45.0117,44.8807,45.0117,131121.0
2022-07-12 12:30:00,48.11,48.15,47.97,48.05,268245.0,45.0117,45.0491,44.8807,44.9555,268245.0
2022-07-12 13:00:00,48.05,48.07,47.91,47.93,163496.0,44.9555,44.9742,44.8246,44.8433,163496.0
2022-07-12 13:30:00,47.94,47.99,47.76,47.77,139872.0,44.8526,44.8994,44.6842,44.6936,139872.0
2022-07-12 14:00:00,47.78,47.79,47.49,47.53,121140.0,44.7029,44.7123,44.4316,44.469,121140.0
2022-07-12 14:30:00,47.54,47.55,47.34,47.35,174711.0,44.4784,44.4877,44.2913,44.3006,174711.0
2022-07-12 15:00:00,47.34,47.35,47.01,47.04,130906.0,44.2913,44.3006,43.9825,44.0106,130906.0
2022-07-12 15:30:00,47.03,47.08,46.81,47.06,633291.0,44.0012,44.048,43.7954,44.0293,633291.0
2022-07-13 09:30:00,46.18,46.27,45.89,46.05,261447.0,43.206,43.2902,42.9346,43.0843,261447.0
2022-07-13 10:00:00,46.04,46.15,45.74,46.11,177113.0,43.075,43.1779,42.7943,43.1405,177113.0
2022-07-13 10:30:00,46.08,46.76,46.07,46.75,188808.0,43.1124,43.7486,43.103,43.7393,188808.0
2022-07-13 11:00:00,46.73,46.89,46.57,46.66,230467.0,43.7205,43.8702,43.5708,43.6551,230467.0
2022-07-13 11:30:00,46.66,46.83,46.58,46.7,183895.0,43.6551,43.8141,43.5802,43.6925,183895.0
2022-07-13 12:00:00,46.7,46.96,46.68,46.94,280652.0,43.6925,43.9357,43.6738,43.917,280652.0
2022-07-13 12:30:00,46.95,47.27,46.89,47.26,344037.0,43.9264,44.2258,43.8702,44.2164,344037.0
2022-07-13 13:00:00,47.26,47.47,47.19,47.41,418121.0,44.2164,44.4129,44.1509,44.3568,418121.0
2022-07-13 13:30:00,47.41,47.46,47.18,47.44,178212.0,44.3568,44.4035,44.1416,44.3848,178212.0
2022-07-13 14:00:00,47.43,47.47,47.14,47.46,375723.0,44.3755,44.4129,44.1041,44.4035,375723.0
2022-07-13 14:30:00,47.47,47.68,47.45,47.68,183191.0,44.4129,44.6094,44.3942,44.6094,183191.0
2022-07-13 15:00:00,47.69,47.69,47.37,47.38,194041.0,44.6187,44.6187,44.3193,44.3287,194041.0
2022-07-13 15:30:00,47.39,47.43,47.23,47.26,688328.0,44.338,44.3755,44.1883,44.2164,688328.0
2022-07-14 09:30:00,46.36,46.45,45.83,46.08,186194.0,43.3744,43.4586,42.8785,43.1124,186194.0
2022-07-14 10:00:00,46.06,46.08,45.56,45.66,220016.0,43.0937,43.1124,42.6259,42.7195,220016.0
2022-07-14 10:30:00,45.66,45.81,45.52,45.6,231554.0,42.7195,42.8598,42.5885,42.6633,231554.0
2022-07-14 11:00:00,45.61,45.93,45.61,45.84,171933.0,42.6727,42.9721,42.6727,42.8879,171933.0
2022-07-14 11:30:00,45.84,46.15,45.7,46.14,145097.0,42.8879,43.1779,42.7569,43.1685,145097.0
2022-07-14 12:00:00,46.14,46.36,46.09,46.09,443443.0,43.1685,43.3744,43.1218,43.1218,443443.0
2022-07-14 12:30:00,46.1,46.15,45.95,46.13,287264.0,43.1311,43.1779,42.9908,43.1592,287264.0
2022-07-14 13:00:00,46.13,46.21,46.07,46.15,204892.0,43.1592,43.234,43.103,43.1779,204892.0
2022-07-14 13:30:00,46.15,46.22,46.03,46.12,165781.0,43.1779,43.2434,43.0656,43.1498,165781.0
2022-07-14 14:00:00,46.12,46.38,46.09,46.34,225870.0,43.1498,43.3931,43.1218,43.3557,225870.0
2022-07-14 14:30:00,46.35,46.38,46.13,46.22,145857.0,43.365,43.3931,43.1592,43.2434,145857.0
2022-07-14 15:00:00,46.23,46.31,46.11,46.28,178793.0,43.2527,43.3276,43.1405,43.2995,178793.0
2022-07-14 15:30:00,46.28,46.35,46.15,46.3,720008.0,43.2995,43.365,43.1779,43.3182,720008.0
2022-07-15 09:30:00,47.17,47.43,46.52,46.55,292418.0,44.1322,44.3755,43.5241,43.5521,292418.0
2022-07-15 10:00:00,46.56,47.18,46.56,47.18,702602.0,43.5615,44.1416,43.5615,44.1416,702602.0
2022-07-15 10:30:00,47.18,47.24,46.98,47.05,119070.0,44.1416,44.1977,43.9544,44.0199,119070.0
2022-07-15 11:00:00,47.04,47.31,47.02,47.2,107699.0,44.0106,44.2632,43.9919,44.1603,107699.0
2022-07-15 11:30:00,47.2,47.29,47.17,47.21,152193.0,44.1603,44.2445,44.1322,44.1696,152193.0
2022-07-15 12:00:00,47.21,47.23,46.97,46.98,162969.0,44.1696,44.1883,43.9451,43.9544,162969.0
2022-07-15 12:30:00,47.0,47.01,46.89,46.95,95365.0,43.9732,43.9825,43.8702,43.9264,95365.0
2022-07-15 13:00:00,46.96,46.99,46.84,46.94,158640.0,43.9357,43.9638,43.8235,43.917,158640.0
2022-07-15 13:30:00,46.94,46.98,46.79,46.84,154358.0,43.917,43.9544,43.7767,43.8235,154358.0
2022-07-15 14:00:00,46.85,46.88,46.73,46.77,156230.0,43.8328,43.8609,43.7205,43.758,156230.0
2022-07-15 14:30:00,46.77,46.88,46.74,46.77,185171.0,43.758,43.8609,43.7299,43.758,185171.0
2022-07-15 15:00:00,46.77,46.83,46.68,46.79,177904.0,43.758,43.8141,43.6738,43.7767,177904.0
2022-07-15 15:30:00,46.79,46.91,46.67,46.9,653028.0,43.7767,43.889,43.6644,43.8796,653028.0
2022-07-18 09:30:00,47.16,47.57,47.16,47.35,204321.0,44.1229,44.5064,44.1229,44.3006,204321.0
2022-07-18 10:00:00,47.37,47.37,46.94,47.05,143870.0,44.3193,44.3193,43.917,44.0199,143870.0
2022-07-18 10:30:00,47.04,47.27,46.99,47.19,186994.0,44.0106,44.2258,43.9638,44.1509,186994.0
2022-07-18 11:00:00,47.19,47.19,47.04,47.09,135122.0,44.1509,44.1509,44.0106,44.0574,135122.0
2022-07-18 11:30:00,47.08,47.28,46.99,47.27,119761.0,44.048,44.2351,43.9638,44.2258,119761.0
2022-07-18 12:00:00,47.26,47.27,47.11,47.17,97710.0,44.2164,44.2258,44.0761,44.1322,97710.0
2022-07-18 12:30:00,47.17,47.22,47.04,47.07,81044.0,44.1322,44.179,44.0106,44.0386,81044.0
2022-07-18 13:00:00,47.07,47.21,47.05,47.19,102977.0,44.0386,44.1696,44.0199,44.1509,102977.0
2022-07-18 13:30:00,47.18,47.18,46.92,46.94,155048.0,44.1416,44.1416,43.8983,43.917,155048.0
2022-07-18 14:00:00,46.92,46.99,46.79,46.8,106335.0,43.8983,43.9638,43.7767,43.786,106335.0
2022-07-18 14:30:00,46.8,46.94,46.76,46.78,98061.0,43.786,43.917,43.7486,43.7673,98061.0
2022-07-18 15:00:00,46.77,47.05,46.77,46.86,241164.0,43.758,44.0199,43.758,43.8422,241164.0
2022-07-18 15:30:00,46.86,46.86,46.5,46.68,335602.0,43.8422,43.8422,43.5054,43.6738,335602.0
2022-07-19 09:30:00,47.29,47.82,47.29,47.71,255727.0,44.2445,44.7403,44.2445,44.6374,255727.0
2022-07-19 10:00:00,47.71,48.28,47.69,48.23,173933.0,44.6374,45.1707,44.6187,45.1239,173933.0
2022-07-19 10:30:00,48.22,48.29,48.09,48.19,112739.0,45.1146,45.1801,44.993,45.0865,112739.0
2022-07-19 11:00:00,48.2,48.28,48.07,48.19,165269.0,45.0959,45.1707,44.9742,45.0865,165269.0
2022-07-19 11:30:00,48.19,48.38,48.18,48.34,259708.0,45.0865,45.2643,45.0772,45.2269,259708.0
2022-07-19 12:00:00,48.34,48.36,48.18,48.28,146686.0,45.2269,45.2456,45.0772,45.1707,146686.0
2022-07-19 12:30:00,48.28,48.37,48.23,48.27,185796.0,45.1707,45.2549,45.1239,45.1614,185796.0
2022-07-19 13:00:00,48.27,48.29,48.08,48.09,223655.0,45.1614,45.1801,44.9836,44.993,223655.0
2022-07-19 13:30:00,48.09,48.35,48.04,48.34,288321.0,44.993,45.2362,44.9462,45.2269,288321.0
2022-07-19 14:00:00,48.34,48.54,48.33,48.42,192304.0,45.2269,45.414,45.2175,45.3017,192304.0
2022-07-19 14:30:00,48.43,48.6,48.43,48.6,107622.0,45.3111,45.4701,45.3111,45.4701,107622.0
2022-07-19 15:00:00,48.6,48.69,48.54,48.64,135372.0,45.4701,45.5543,45.414,45.5075,135372.0
2022-07-19 15:30:00,48.64,48.76,48.55,48.65,429124.0,45.5075,45.6198,45.4233,45.5169,429124.0
2022-07-20 09:30:00,48.58,48.84,48.49,48.51,145252.0,45.4514,45.6947,45.3672,45.3859,145252.0
2022-07-20 10:00:00,48.48,48.73,48.37,48.73,160690.0,45.3578,45.5917,45.2549,45.5917,160690.0
2022-07-20 10:30:00,48.72,48.99,48.68,48.96,356923.0,45.5824,45.835,45.545,45.8069,356923.0
2022-07-20 11:00:00,48.96,49.0,48.82,48.97,256423.0,45.8069,45.8444,45.6759,45.8163,256423.0
2022-07-20 11:30:00,48.96,48.99,48.71,48.78,204586.0,45.8069,45.835,45.573,45.6385,204586.0
2022-07-20 12:00:00,48.79,48.92,48.73,48.74,118679.0,45.6479,45.7695,45.5917,45.6011,118679.0
2022-07-20 12:30:00,48.74,48.88,48.55,48.68,95157.0,45.6011,45.7321,45.4233,45.545,95157.0
2022-07-20 13:00:00,48.67,48.69,48.44,48.69,128768.0,45.5356,45.5543,45.3204,45.5543,128768.0
2022-07-20 13:30:00,48.69,48.82,48.58,48.64,375472.0,45.5543,45.6759,45.4514,45.5075,375472.0
2022-07-20 14:00:00,48.64,48.91,48.64,48.91,78950.0,45.5075,45.7602,45.5075,45.7602,78950.0
2022-07-20 14:30:00,48.91,49.08,48.86,48.98,347145.0,45.7602,45.9192,45.7134,45.8256,347145.0
2022-07-20 15:00:00,48.98,49.14,48.98,49.08,124629.0,45.8256,45.9753,45.8256,45.9192,124629.0
2022-07-20 15:30:00,49.09,49.22,48.92,49.17,521813.0,45.9286,46.0502,45.7695,46.0034,521813.0
2022-07-21 09:30:00,49.22,49.78,49.04,49.65,160422.0,46.0502,46.5741,45.8818,46.4525,160422.0
2022-07-21 10:00:00,49.67,49.71,49.22,49.38,139840.0,46.4712,46.5086,46.0502,46.1999,139840.0
2022-07-21 10:30:00,49.4,49.83,49.25,49.79,218761.0,46.2186,46.6209,46.0783,46.5835,218761.0
2022-07-21 11:00:00,49.78,49.94,49.69,49.94,213753.0,46.5741,46.7238,46.4899,46.7238,213753.0
2022-07-21 11:30:00,49.95,50.13,49.92,50.05,249859.0,46.7332,46.9016,46.7051,46.8267,249859.0
2022-07-21 12:00:00,50.05,50.34,50.04,50.34,189396.0,46.8267,47.0981,46.8174,47.0981,189396.0
2022-07-21 12:30:00,50.34,50.38,50.2,50.23,141253.0,47.0981,47.1355,46.9671,46.9951,141253.0
2022-07-21 13:00:00,50.24,50.37,50.19,50.23,180929.0,47.0045,47.1261,46.9577,46.9951,180929.0
2022-07-21 13:30:00,50.23,50.38,50.1,50.25,175442.0,46.9951,47.1355,46.8735,47.0139,175442.0
2022-07-21 14:00:00,50.25,50.38,50.11,50.34,432035.0,47.0139,47.1355,46.8829,47.0981,432035.0
2022-07-21 14:30:00,50.34,50.41,50.25,50.38,179427.0,47.0981,47.1635,47.0139,47.1355,179427.0
2022-07-21 15:00:00,50.38,50.56,50.36,50.51,178796.0,47.1355,47.3039,47.1168,47.2571,178796.0
2022-07-21 15:30:00,50.51,50.81,50.48,50.77,656280.0,47.2571,47.5378,47.229,47.5004,656280.0
2022-07-22 09:30:00,50.92,51.37,50.85,50.88,378243.0,47.6407,48.0617,47.5752,47.6033,378243.0
2022-07-22 10:00:00,50.9,50.97,50.69,50.82,166767.0,47.622,47.6875,47.4255,47.5471,166767.0
2022-07-22 10:30:00,50.83,51.02,50.77,50.99,62148.0,47.5565,47.7343,47.5004,47.7062,62148.0
2022-07-22 11:00:00,50.98,51.01,50.7,50.73,83179.0,47.6968,47.7249,47.4349,47.4629,83179.0
2022-07-22 11:30:00,50.74,50.81,50.67,50.78,184993.0,47.4723,47.5378,47.4068,47.5097,184993.0
2022-07-22 12:00:00,50.79,50.82,50.62,50.76,152183.0,47.5191,47.5471,47.36,47.491,152183.0
2022-07-22 12:30:00,50.77,50.91,50.76,50.78,95143.0,47.5004,47.6313,47.491,47.5097,95143.0
2022-07-22 13:00:00,50.77,50.86,50.68,50.85,161087.0,47.5004,47.5846,47.4162,47.5752,161087.0
2022-07-22 13:30:00,50.84,50.85,50.58,50.77,137663.0,47.5659,47.5752,47.3226,47.5004,137663.0
2022-07-22 14:00:00,50.76,50.77,50.57,50.67,99690.0,47.491,47.5004,47.3132,47.4068,99690.0
2022-07-22 14:30:00,50.67,50.82,50.64,50.72,109862.0,47.4068,47.5471,47.3787,47.4536,109862.0
2022-07-22 15:00:00,50.73,50.9,50.71,50.83,116875.0,47.4629,47.622,47.4442,47.5565,116875.0
2022-07-22 15:30:00,50.83,50.87,50.7,50.77,631943.0,47.5565,47.5939,47.4349,47.5004,631943.0
2022-07-25 09:30:00,50.72,50.8,50.33,50.68,95806.0,47.4536,47.5284,47.0887,47.4162,95806.0
2022-07-25 10:00:00,50.7,50.78,50.56,50.71,109260.0,47.4349,47.5097,47.3039,47.4442,109260.0
2022-07-25 10:30:00,50.69,50.69,50.51,50.53,64835.0,47.4255,47.4255,47.2571,47.2758,64835.0
2022-07-25 11:00:00,50.52,50.62,50.41,50.59,131755.0,47.2665,47.36,47.1635,47.332,131755.0
2022-07-25 11:30:00,50.56,50.7,50.56,50.67,57745.0,47.3039,47.4349,47.3039,47.4068,57745.0
2022-07-25 12:00:00,50.66,50.66,50.47,50.59,59996.0,47.3974,47.3974,47.2197,47.332,59996.0
2022-07-25 12:30:00,50.6,50.75,50.59,50.62,41720.0,47.3413,47.4817,47.332,47.36,41720.0
2022-07-25 13:00:00,50.61,50.67,50.52,50.54,45469.0,47.3507,47.4068,47.2665,47.2852,45469.0
2022-07-25 13:30:00,50.55,50.56,50.38,50.44,51136.0,47.2945,47.3039,47.1355,47.1916,51136.0
2022-07-25 14:00:00,50.43,50.5,50.4,50.43,39977.0,47.1823,47.2478,47.1542,47.1823,39977.0
2022-07-25 14:30:00,50.44,50.48,50.26,50.26,43566.0,47.1916,47.229,47.0232,47.0232,43566.0
2022-07-25 15:00:00,50.27,50.37,50.16,50.29,87805.0,47.0326,47.1261,46.9297,47.0513,87805.0
2022-07-25 15:30:00,50.28,50.64,50.26,50.62,370434.0,47.0419,47.3787,47.0232,47.36,370434.0
2022-07-26 09:30:00,50.39,50.39,50.07,50.24,174595.0,47.1448,47.1448,46.8454,47.0045,174595.0
2022-07-26 10:00:00,50.24,50.5,50.13,50.3,140320.0,47.0045,47.2478,46.9016,47.0606,140320.0
2022-07-26 10:30:00,50.31,50.88,50.29,50.85,149299.0,47.07,47.6033,47.0513,47.5752,149299.0
2022-07-26 11:00:00,50.85,50.89,50.45,50.46,95217.0,47.5752,47.6126,47.201,47.2103,95217.0
2022-07-26 11:30:00,50.44,50.54,50.23,50.23,131625.0,47.1916,47.2852,46.9951,46.9951,131625.0
2022-07-26 12:00:00,50.22,50.31,50.07,50.28,87802.0,46.9858,47.07,46.8454,47.0419,87802.0
2022-07-26 12:30:00,50.29,50.32,50.2,50.3,80917.0,47.0513,47.0793,46.9671,47.0606,80917.0
2022-07-26 13:00:00,50.3,50.42,50.24,50.4,105175.0,47.0606,47.1729,47.0045,47.1542,105175.0
2022-07-26 13:30:00,50.4,50.4,50.2,50.37,84999.0,47.1542,47.1542,46.9671,47.1261,84999.0
2022-07-26 14:00:00,50.37,50.46,50.21,50.21,126876.0,47.1261,47.2103,46.9764,46.9764,126876.0
2022-07-26 14:30:00,50.2,50.25,50.14,50.22,68418.0,46.9671,47.0139,46.9109,46.9858,68418.0
2022-07-26 15:00:00,50.21,50.38,50.11,50.35,77121.0,46.9764,47.1355,46.8829,47.1074,77121.0
2022-07-26 15:30:00,50.37,50.46,50.26,50.38,397232.0,47.1261,47.2103,47.0232,47.1355,397232.0
2022-07-27 09:30:00,50.67,50.72,50.2,50.54,414614.0,47.4068,47.4536,46.9671,47.2852,414614.0
2022-07-27 10:00:00,50.53,50.7,50.41,50.57,219461.0,47.2758,47.4349,47.1635,47.3132,219461.0
2022-07-27 10:30:00,50.57,50.94,50.56,50.93,159085.0,47.3132,47.6594,47.3039,47.6501,159085.0
2022-07-27 11:00:00,50.94,51.02,50.84,50.93,89949.0,47.6594,47.7343,47.5659,47.6501,89949.0
2022-07-27 11:30:00,50.93,51.04,50.91,51.02,98381.0,47.6501,47.753,47.6313,47.7343,98381.0
2022-07-27 12:00:00,51.02,51.11,51.0,51.07,118029.0,47.7343,47.8185,47.7156,47.781,118029.0
2022-07-27 12:30:00,51.07,51.07,50.84,50.88,62234.0,47.781,47.781,47.5659,47.6033,62234.0
2022-07-27 13:00:00,50.89,50.89,50.76,50.89,55178.0,47.6126,47.6126,47.491,47.6126,55178.0
2022-07-27 13:30:00,50.89,50.93,50.79,50.84,57788.0,47.6126,47.6501,47.5191,47.5659,57788.0
2022-07-27 14:00:00,50.83,51.04,50.77,51.02,100884.0,47.5565,47.753,47.5004,47.7343,100884.0
2022-07-27 14:30:00,51.0,51.8,50.87,51.67,211709.0,47.7156,48.464,47.5939,48.3424,211709.0
2022-07-27 15:00:00,51.67,52.02,51.6,52.02,189075.0,48.3424,48.6699,48.2769,48.6699,189075.0
2022-07-27 15:30:00,52.03,52.06,51.7,51.7,394556.0,48.6792,48.7073,48.3705,48.3705,394556.0
2022-07-28 09:30:00,52.11,52.44,51.91,51.94,149892.0,48.7541,49.0628,48.5669,48.595,149892.0
2022-07-28 10:00:00,51.94,51.95,51.57,51.64,213028.0,48.595,48.6044,48.2488,48.3143,213028.0
2022-07-28 10:30:00,51.64,52.04,51.59,51.96,130176.0,48.3143,48.6886,48.2676,48.6137,130176.0
2022-07-28 11:00:00,51.97,52.16,51.85,52.15,121251.0,48.6231,48.8008,48.5108,48.7915,121251.0
2022-07-28 11:30:00,52.16,52.27,52.04,52.05,156456.0,48.8008,48.9038,48.6886,48.6979,156456.0
2022-07-28 12:00:00,52.05,52.2,52.04,52.15,73607.0,48.6979,48.8383,48.6886,48.7915,73607.0
2022-07-28 12:30:00,52.15,52.3,52.13,52.3,68461.0,48.7915,48.9318,48.7728,48.9318,68461.0
2022-07-28 13:00:00,52.3,52.59,52.25,52.57,82617.0,48.9318,49.2032,48.8851,49.1844,82617.0
2022-07-28 13:30:00,52.56,52.93,52.55,52.89,93604.0,49.1751,49.5213,49.1657,49.4838,93604.0
2022-07-28 14:00:00,52.87,52.89,52.73,52.83,72109.0,49.4651,49.4838,49.3341,49.4277,72109.0
2022-07-28 14:30:00,52.83,52.87,52.7,52.81,62410.0,49.4277,49.4651,49.3061,49.409,62410.0
2022-07-28 15:00:00,52.8,52.86,52.72,52.81,94526.0,49.3996,49.4558,49.3248,49.409,94526.0
2022-07-28 15:30:00,52.8,52.83,52.63,52.78,334491.0,49.3996,49.4277,49.2406,49.3809,334491.0
2022-07-29 09:30:00,52.88,53.21,52.8,53.19,138739.0,49.4745,49.7832,49.3996,49.7645,138739.0
2022-07-29 10:00:00,53.19,53.53,53.17,53.28,121242.0,49.7645,50.0826,49.7458,49.8487,121242.0
2022-07-29 10:30:00,53.28,53.42,53.19,53.21,143858.0,49.8487,49.9797,49.7645,49.7832,143858.0
2022-07-29 11:00:00,53.21,53.29,53.05,53.07,93885.0,49.7832,49.8581,49.6335,49.6522,93885.0
2022-07-29 11:30:00,53.08,53.26,53.04,53.23,99526.0,49.6616,49.83,49.6242,49.8019,99526.0
2022-07-29 12:00:00,53.24,53.32,53.15,53.29,65093.0,49.8113,49.8861,49.7271,49.8581,65093.0
2022-07-29 12:30:00,53.29,53.48,53.28,53.46,100401.0,49.8581,50.0358,49.8487,50.0171,100401.0
2022-07-29 13:00:00,53.46,53.56,53.44,53.51,77357.0,50.0171,50.1107,49.9984,50.0639,77357.0
2022-07-29 13:30:00,53.52,53.76,53.5,53.76,96424.0,50.0733,50.2978,50.0546,50.2978,96424.0
2022-07-29 14:00:00,53.76,53.8,53.71,53.8,124465.0,50.2978,50.3352,50.251,50.3352,124465.0
2022-07-29 14:30:00,53.8,53.88,53.79,53.87,65713.0,50.3352,50.4101,50.3259,50.4007,65713.0
2022-07-29 15:00:00,53.88,54.03,53.86,54.02,117327.0,50.4101,50.5504,50.3914,50.5411,117327.0
2022-07-29 15:30:00,54.01,54.06,53.88,53.92,505942.0,50.5317,50.5785,50.4101,50.4475,505942.0
2022-08-01 09:30:00,53.37,53.82,53.19,53.66,278667.0,49.9329,50.3539,49.7645,50.2042,278667.0
2022-08-01 10:00:00,53.68,54.11,53.6,53.7,180425.0,50.223,50.6253,50.1481,50.2417,180425.0
2022-08-01 10:30:00,53.7,54.21,53.68,54.18,132897.0,50.2417,50.7188,50.223,50.6908,132897.0
2022-08-01 11:00:00,54.18,54.21,53.92,54.09,149118.0,50.6908,50.7188,50.4475,50.6066,149118.0
2022-08-01 11:30:00,54.09,54.19,53.95,54.08,108952.0,50.6066,50.7001,50.4756,50.5972,108952.0
2022-08-01 12:00:00,54.07,54.11,53.87,54.06,131507.0,50.5878,50.6253,50.4007,50.5785,131507.0
2022-08-01 12:30:00,54.05,54.21,53.99,54.13,56868.0,50.5691,50.7188,50.513,50.644,56868.0
2022-08-01 13:00:00,54.12,54.16,53.97,54.01,96782.0,50.6346,50.672,50.4943,50.5317,96782.0
2022-08-01 13:30:00,54.01,54.09,53.93,54.08,218532.0,50.5317,50.6066,50.4569,50.5972,218532.0
2022-08-01 14:00:00,54.07,54.27,53.93,54.25,228153.0,50.5878,50.775,50.4569,50.7563,228153.0
2022-08-01 14:30:00,54.25,54.39,54.14,54.36,225150.0,50.7563,50.8872,50.6533,50.8592,225150.0
2022-08-01 15:00:00,54.36,54.4,54.16,54.2,130091.0,50.8592,50.8966,50.672,50.7095,130091.0
2022-08-01 15:30:00,54.19,54.31,54.11,54.11,443128.0,50.7001,50.8124,50.6253,50.6253,443128.0
2022-08-02 09:30:00,54.0,54.05,53.61,53.72,262239.0,50.5224,50.5691,50.1575,50.2604,262239.0
2022-08-02 10:00:00,53.71,54.01,53.66,54.0,238619.0,50.251,50.5317,50.2042,50.5224,238619.0
2022-08-02 10:30:00,54.01,54.32,53.95,54.06,197159.0,50.5317,50.8217,50.4756,50.5785,197159.0
2022-08-02 11:00:00,54.05,54.16,53.98,54.13,153191.0,50.5691,50.672,50.5036,50.644,153191.0
2022-08-02 11:30:00,54.13,54.42,54.07,54.3,305945.0,50.644,50.9153,50.5878,50.803,305945.0
2022-08-02 12:00:00,54.3,54.49,54.29,54.48,143494.0,50.803,50.9808,50.7937,50.9714,143494.0
2022-08-02 12:30:00,54.49,54.58,54.36,54.38,157170.0,50.9808,51.065,50.8592,50.8779,157170.0
2022-08-02 13:00:00,54.37,54.38,54.06,54.12,142855.0,50.8685,50.8779,50.5785,50.6346,142855.0
2022-08-02 13:30:00,54.11,54.18,53.97,54.11,157748.0,50.6253,50.6908,50.4943,50.6253,157748.0
2022-08-02 14:00:00,54.11,54.3,54.08,54.24,130197.0,50.6253,50.803,50.5972,50.7469,130197.0
2022-08-02 14:30:00,54.24,54.29,54.02,54.07,155862.0,50.7469,50.7937,50.5411,50.5878,155862.0
2022-08-02 15:00:00,54.07,54.09,53.84,53.95,225917.0,50.5878,50.6066,50.3727,50.4756,225917.0
2022-08-02 15:30:00,53.94,54.1,53.75,53.77,870157.0,50.4662,50.6159,50.2885,50.3072,870157.0
2022-08-03 09:30:00,53.69,54.29,53.69,54.01,504703.0,50.2323,50.7937,50.2323,50.5317,504703.0
2022-08-03 10:00:00,53.99,54.31,53.77,54.07,267915.0,50.513,50.8124,50.3072,50.5878,267915.0
2022-08-03 10:30:00,54.08,54.13,53.76,53.96,199328.0,50.5972,50.644,50.2978,50.4849,199328.0
2022-08-03 11:00:00,53.97,54.17,53.93,54.15,181693.0,50.4943,50.6814,50.4569,50.6627,181693.0
2022-08-03 11:30:00,54.14,54.43,54.1,54.37,322014.0,50.6533,50.9247,50.6159,50.8685,322014.0
2022-08-03 12:00:00,54.37,54.44,54.24,54.42,303833.0,50.8685,50.934,50.7469,50.9153,303833.0
2022-08-03 12:30:00,54.42,54.55,54.41,54.46,235217.0,50.9153,51.0369,50.9059,50.9527,235217.0
2022-08-03 13:00:00,54.47,54.53,54.38,54.47,113230.0,50.9621,51.0182,50.8779,50.9621,113230.0
2022-08-03 13:30:00,54.47,54.51,54.32,54.41,191346.0,50.9621,50.9995,50.8217,50.9059,191346.0
2022-08-03 14:00:00,54.41,54.45,54.32,54.4,220493.0,50.9059,50.9434,50.8217,50.8966,220493.0
2022-08-03 14:30:00,54.4,54.41,54.21,54.37,245280.0,50.8966,50.9059,50.7188,50.8685,245280.0
2022-08-03 15:00:00,54.37,54.42,54.3,54.39,282447.0,50.8685,50.9153,50.803,50.8872,282447.0
2022-08-03 15:30:00,54.39,54.46,54.22,54.28,861803.0,50.8872,50.9527,50.7282,50.7843,861803.0
2022-08-04 09:30:00,54.5,55.69,53.75,53.8,1088637.0,50.9902,52.1035,50.2885,50.3352,1088637.0
2022-08-04 10:00:00,53.83,54.29,53.82,54.19,456373.0,50.3633,50.7937,50.3539,50.7001,456373.0
2022-08-04 10:30:00,54.21,54.21,53.76,53.91,272911.0,50.7188,50.7188,50.2978,50.4381,272911.0
2022-08-04 11:00:00,53.92,54.26,53.72,53.99,252860.0,50.4475,50.7656,50.2604,50.513,252860.0
2022-08-04 11:30:00,54.01,54.11,53.78,53.98,151196.0,50.5317,50.6253,50.3165,50.5036,151196.0
2022-08-04 12:00:00,53.98,54.21,53.92,54.2,145273.0,50.5036,50.7188,50.4475,50.7095,145273.0
2022-08-04 12:30:00,54.2,54.21,53.98,54.19,122438.0,50.7095,50.7188,50.5036,50.7001,122438.0
2022-08-04 13:00:00,54.2,54.51,54.15,54.5,181773.0,50.7095,50.9995,50.6627,50.9902,181773.0
2022-08-04 13:30:00,54.49,54.67,54.48,54.6,195260.0,50.9808,51.1492,50.9714,51.0837,195260.0
2022-08-04 14:00:00,54.6,54.88,54.56,54.86,398650.0,51.0837,51.3457,51.0463,51.327,398650.0
2022-08-04 14:30:00,54.87,54.88,54.5,54.54,121147.0,51.3363,51.3457,50.9902,51.0276,121147.0
2022-08-04 15:00:00,54.52,54.6,54.4,54.49,119591.0,51.0089,51.0837,50.8966,50.9808,119591.0
2022-08-04 15:30:00,54.49,54.72,54.38,54.65,527864.0,50.9808,51.196,50.8779,51.1305,527864.0
2022-08-05 09:30:00,54.1,54.63,53.84,54.63,350126.0,50.6159,51.1118,50.3727,51.1118,350126.0
2022-08-05 10:00:00,54.59,55.23,54.59,55.1,302627.0,51.0744,51.6731,51.0744,51.5515,302627.0
2022-08-05 10:30:00,55.13,55.14,54.66,54.74,215419.0,51.5796,51.5889,51.1398,51.2147,215419.0
2022-08-05 11:00:00,54.74,54.88,54.31,54.32,188202.0,51.2147,51.3457,50.8124,50.8217,188202.0
2022-08-05 11:30:00,54.32,54.42,54.05,54.08,165333.0,50.8217,50.9153,50.5691,50.5972,165333.0
2022-08-05 12:00:00,54.08,54.39,54.07,54.28,143896.0,50.5972,50.8872,50.5878,50.7843,143896.0
2022-08-05 12:30:00,54.28,54.4,54.15,54.34,110288.0,50.7843,50.8966,50.6627,50.8405,110288.0
2022-08-05 13:00:00,54.33,54.54,54.3,54.44,115704.0,50.8311,51.0276,50.803,50.934,115704.0
2022-08-05 13:30:00,54.45,54.7,54.45,54.57,248859.0,50.9434,51.1773,50.9434,51.0556,248859.0
2022-08-05 14:00:00,54.57,54.83,54.51,54.73,197636.0,51.0556,51.2989,50.9995,51.2053,197636.0
2022-08-05 14:30:00,54.73,54.86,54.66,54.83,249550.0,51.2053,51.327,51.1398,51.2989,249550.0
2022-08-05 15:00:00,54.83,54.91,54.78,54.9,232564.0,51.2989,51.3737,51.2521,51.3644,232564.0
2022-08-05 15:30:00,54.9,55.16,54.89,55.1,724794.0,51.3644,51.6076,51.355,51.5515,724794.0
2022-08-08 09:30:00,55.52,55.79,55.41,55.45,239976.0,51.9445,52.1971,51.8415,51.879,239976.0
2022-08-08 10:00:00,55.47,55.65,55.34,55.45,143351.0,51.8977,52.0661,51.7761,51.879,143351.0
2022-08-08 10:30:00,55.46,55.68,55.38,55.44,170153.0,51.8883,52.0942,51.8135,51.8696,170153.0
2022-08-08 11:00:00,55.44,55.48,55.23,55.27,120826.0,51.8696,51.907,51.6731,51.7106,120826.0
2022-08-08 11:30:00,55.26,55.3,55.0,55.21,73954.0,51.7012,51.7386,51.4579,51.6544,73954.0
2022-08-08 12:00:00,55.24,55.26,54.88,54.94,108108.0,51.6825,51.7012,51.3457,51.4018,108108.0
2022-08-08 12:30:00,54.93,55.17,54.91,55.06,82284.0,51.3925,51.617,51.3737,51.5141,82284.0
2022-08-08 13:00:00,55.05,55.23,55.02,55.13,55818.0,51.5047,51.6731,51.4767,51.5796,55818.0
2022-08-08 13:30:00,55.13,55.32,55.13,55.3,72928.0,51.5796,51.7573,51.5796,51.7386,72928.0
2022-08-08 14:00:00,55.31,55.32,55.12,55.17,93661.0,51.748,51.7573,51.5702,51.617,93661.0
2022-08-08 14:30:00,55.17,55.21,55.03,55.07,90836.0,51.617,51.6544,51.486,51.5234,90836.0
2022-08-08 15:00:00,55.06,55.09,54.86,55.07,204929.0,51.5141,51.5422,51.327,51.5234,204929.0
2022-08-08 15:30:00,55.06,55.14,55.01,55.05,404312.0,51.5141,51.5889,51.4673,51.5047,404312.0
2022-08-09 09:30:00,54.7,54.77,54.26,54.28,310911.0,51.1773,51.2428,50.7656,50.7843,310911.0
2022-08-09 10:00:00,54.26,54.55,54.25,54.38,215634.0,50.7656,51.0369,50.7563,50.8779,215634.0
2022-08-09 10:30:00,54.36,54.58,54.18,54.18,214169.0,50.8592,51.065,50.6908,50.6908,214169.0
2022-08-09 11:00:00,54.19,54.37,54.11,54.23,147818.0,50.7001,50.8685,50.6253,50.7375,147818.0
2022-08-09 11:30:00,54.22,54.22,54.05,54.1,129643.0,50.7282,50.7282,50.5691,50.6159,129643.0
2022-08-09 12:00:00,54.11,54.24,54.06,54.11,101131.0,50.6253,50.7469,50.5785,50.6253,101131.0
2022-08-09 12:30:00,54.1,54.22,54.09,54.21,88522.0,50.6159,50.7282,50.6066,50.7188,88522.0
2022-08-09 13:00:00,54.22,54.23,53.97,53.98,107085.0,50.7282,50.7375,50.4943,50.5036,107085.0
2022-08-09 13:30:00,53.98,54.0,53.74,53.91,123259.0,50.5036,50.5224,50.2791,50.4381,123259.0
2022-08-09 14:00:00,53.91,54.0,53.84,53.85,122184.0,50.4381,50.5224,50.3727,50.382,122184.0
2022-08-09 14:30:00,53.84,53.97,53.8,53.97,116205.0,50.3727,50.4943,50.3352,50.4943,116205.0
2022-08-09 15:00:00,53.97,54.02,53.85,53.99,137376.0,50.4943,50.5411,50.382,50.513,137376.0
2022-08-09 15:30:00,53.99,54.15,53.96,54.12,499922.0,50.513,50.6627,50.4849,50.6346,499922.0
2022-08-10 09:30:00,55.21,55.75,55.2,55.68,140050.0,51.6544,52.1596,51.6451,52.0942,140050.0
2022-08-10 10:00:00,55.67,55.82,55.43,55.59,132322.0,52.0848,52.2251,51.8603,52.01,132322.0
2022-08-10 10:30:00,55.6,55.69,55.53,55.55,124302.0,52.0193,52.1035,51.9538,51.9725,124302.0
2022-08-10 11:00:00,55.57,55.77,55.54,55.6,63719.0,51.9912,52.1784,51.9632,52.0193,63719.0
2022-08-10 11:30:00,55.62,55.65,55.41,55.61,96220.0,52.038,52.0661,51.8415,52.0287,96220.0
2022-08-10 12:00:00,55.62,55.65,55.43,55.51,93162.0,52.038,52.0661,51.8603,51.9351,93162.0
2022-08-10 12:30:00,55.51,55.6,55.49,55.53,112325.0,51.9351,52.0193,51.9164,51.9538,112325.0
2022-08-10 13:00:00,55.53,55.66,55.46,55.59,163049.0,51.9538,52.0754,51.8883,52.01,163049.0
2022-08-10 13:30:00,55.59,55.81,55.57,55.73,245200.0,52.01,52.2158,51.9912,52.1409,245200.0
2022-08-10 14:00:00,55.72,55.72,55.4,55.43,150850.0,52.1316,52.1316,51.8322,51.8603,150850.0
2022-08-10 14:30:00,55.43,55.56,55.29,55.32,105655.0,51.8603,51.9819,51.7293,51.7573,105655.0
2022-08-10 15:00:00,55.31,55.36,55.2,55.36,163150.0,51.748,51.7948,51.6451,51.7948,163150.0
2022-08-10 15:30:00,55.35,55.58,55.24,55.45,711709.0,51.7854,52.0006,51.6825,51.879,711709.0
2022-08-11 09:30:00,55.91,56.43,55.85,56.42,104860.0,52.3093,52.7959,52.2532,52.7865,104860.0
2022-08-11 10:00:00,56.42,56.71,56.39,56.6,68357.0,52.7865,53.0578,52.7584,52.9549,68357.0
2022-08-11 10:30:00,56.61,56.69,56.48,56.68,110037.0,52.9643,53.0391,52.8426,53.0298,110037.0
2022-08-11 11:00:00,56.67,56.73,56.43,56.7,113855.0,53.0204,53.0765,52.7959,53.0485,113855.0
2022-08-11 11:30:00,56.7,56.75,56.54,56.63,140488.0,53.0485,53.0952,52.8988,52.983,140488.0
2022-08-11 12:00:00,56.63,56.74,56.51,56.73,132758.0,52.983,53.0859,52.8707,53.0765,132758.0
2022-08-11 12:30:00,56.73,56.86,56.64,56.86,173458.0,53.0765,53.1982,52.9923,53.1982,173458.0
2022-08-11 13:00:00,56.86,57.09,56.82,57.06,298057.0,53.1982,53.4134,53.1607,53.3853,298057.0
2022-08-11 13:30:00,57.05,57.2,56.96,57.12,167058.0,53.3759,53.5163,53.2917,53.4414,167058.0
2022-08-11 14:00:00,57.11,57.12,56.94,57.05,174419.0,53.4321,53.4414,53.273,53.3759,174419.0
2022-08-11 14:30:00,57.05,57.09,56.5,56.65,269401.0,53.3759,53.4134,52.8613,53.0017,269401.0
2022-08-11 15:00:00,56.65,56.68,56.41,56.46,180395.0,53.0017,53.0298,52.7771,52.8239,180395.0
2022-08-11 15:30:00,56.46,56.53,56.29,56.37,484384.0,52.8239,52.8894,52.6649,52.7397,484384.0
2022-08-12 09:30:00,56.55,56.99,56.51,56.82,203537.0,52.9081,53.3198,52.8707,53.1607,203537.0
2022-08-12 10:00:00,56.83,57.07,56.58,56.87,155571.0,53.1701,53.3946,52.9362,53.2075,155571.0
2022-08-12 10:30:00,56.89,56.91,56.6,56.8,138783.0,53.2262,53.2449,52.9549,53.142,138783.0
2022-08-12 11:00:00,56.82,57.1,56.79,57.04,105313.0,53.1607,53.4227,53.1327,53.3666,105313.0
2022-08-12 11:30:00,57.03,57.08,56.94,57.03,81599.0,53.3572,53.404,53.273,53.3572,81599.0
2022-08-12 12:00:00,57.01,57.24,57.0,57.18,86800.0,53.3385,53.5537,53.3291,53.4976,86800.0
2022-08-12 12:30:00,57.18,57.29,57.12,57.25,121587.0,53.4976,53.6005,53.4414,53.563,121587.0
2022-08-12 13:00:00,57.25,57.45,57.21,57.38,113684.0,53.563,53.7502,53.5256,53.6847,113684.0
2022-08-12 13:30:00,57.38,57.48,57.33,57.38,101340.0,53.6847,53.7782,53.6379,53.6847,101340.0
2022-08-12 14:00:00,57.39,57.55,57.3,57.52,119902.0,53.694,53.8437,53.6098,53.8157,119902.0
2022-08-12 14:30:00,57.52,57.65,57.48,57.58,169254.0,53.8157,53.9373,53.7782,53.8718,169254.0
2022-08-12 15:00:00,57.58,57.73,57.55,57.69,164228.0,53.8718,54.0121,53.8437,53.9747,164228.0
2022-08-12 15:30:00,57.71,58.13,57.64,58.05,1075165.0,53.9934,54.3864,53.9279,54.3115,1075165.0
2022-08-15 09:30:00,57.64,58.49,57.53,58.46,207230.0,53.9279,54.7232,53.825,54.6951,207230.0
2022-08-15 10:00:00,58.46,58.68,58.03,58.12,200850.0,54.6951,54.901,54.2928,54.377,200850.0
2022-08-15 10:30:00,58.11,58.36,58.09,58.16,123205.0,54.3677,54.6016,54.349,54.4144,123205.0
2022-08-15 11:00:00,58.16,58.26,58.07,58.17,106660.0,54.4144,54.508,54.3302,54.4238,106660.0
2022-08-15 11:30:00,58.17,58.66,58.14,58.61,106399.0,54.4238,54.8822,54.3957,54.8355,106399.0
2022-08-15 12:00:00,58.61,58.74,58.59,58.71,103675.0,54.8355,54.9571,54.8168,54.929,103675.0
2022-08-15 12:30:00,58.71,58.84,58.69,58.84,222285.0,54.929,55.0507,54.9103,55.0507,222285.0
2022-08-15 13:00:00,58.85,58.95,58.82,58.9,132106.0,55.06,55.1536,55.0319,55.1068,132106.0
2022-08-15 13:30:00,58.9,58.99,58.69,58.76,134243.0,55.1068,55.191,54.9103,54.9758,134243.0
2022-08-15 14:00:00,58.76,58.76,58.6,58.67,86095.0,54.9758,54.9758,54.8261,54.8916,86095.0
2022-08-15 14:30:00,58.68,58.93,58.67,58.91,119568.0,54.901,55.1349,54.8916,55.1161,119568.0
2022-08-15 15:00:00,58.9,58.92,58.73,58.76,154583.0,55.1068,55.1255,54.9477,54.9758,154583.0
2022-08-15 15:30:00,58.77,58.85,58.66,58.79,488849.0,54.9852,55.06,54.8822,55.0039,488849.0
2022-08-16 09:30:00,58.18,58.81,58.18,58.8,190062.0,54.4332,55.0226,54.4332,55.0132,190062.0
2022-08-16 10:00:00,58.79,58.83,58.63,58.68,169810.0,55.0039,55.0413,54.8542,54.901,169810.0
2022-08-16 10:30:00,58.66,58.9,58.57,58.85,143549.0,54.8822,55.1068,54.798,55.06,143549.0
2022-08-16 11:00:00,58.85,59.15,58.85,59.13,111461.0,55.06,55.3407,55.06,55.322,111461.0
2022-08-16 11:30:00,59.11,59.28,59.07,59.27,111183.0,55.3033,55.4623,55.2658,55.453,111183.0
2022-08-16 12:00:00,59.27,59.34,59.17,59.18,101787.0,55.453,55.5184,55.3594,55.3688,101787.0
2022-08-16 12:30:00,59.18,59.22,59.11,59.19,83793.0,55.3688,55.4062,55.3033,55.3781,83793.0
2022-08-16 13:00:00,59.19,59.32,59.14,59.32,96034.0,55.3781,55.4997,55.3313,55.4997,96034.0
2022-08-16 13:30:00,59.32,59.58,59.3,59.48,174035.0,55.4997,55.743,55.481,55.6494,174035.0
2022-08-16 14:00:00,59.45,59.51,59.24,59.27,113902.0,55.6214,55.6775,55.4249,55.453,113902.0
2022-08-16 14:30:00,59.27,59.28,58.77,58.9,149942.0,55.453,55.4623,54.9852,55.1068,149942.0
2022-08-16 15:00:00,58.9,59.03,58.8,58.95,102562.0,55.1068,55.2284,55.0132,55.1536,102562.0
2022-08-16 15:30:00,58.94,59.15,58.94,59.0,346484.0,55.1442,55.3407,55.1442,55.2003,346484.0
2022-08-17 09:30:00,58.26,58.5,58.07,58.14,168818.0,54.508,54.7325,54.3302,54.3957,168818.0
2022-08-17 10:00:00,58.14,58.46,58.12,58.27,145090.0,54.3957,54.6951,54.377,54.5174,145090.0
2022-08-17 10:30:00,58.27,58.43,58.09,58.18,100895.0,54.5174,54.6671,54.349,54.4332,100895.0
2022-08-17 11:00:00,58.18,58.23,58.01,58.17,143851.0,54.4332,54.4799,54.2741,54.4238,143851.0
2022-08-17 11:30:00,58.17,58.21,57.97,58.05,77278.0,54.4238,54.4612,54.2367,54.3115,77278.0
2022-08-17 12:00:00,58.05,58.19,57.94,58.12,79076.0,54.3115,54.4425,54.2086,54.377,79076.0
2022-08-17 12:30:00,58.11,58.26,58.1,58.24,74576.0,54.3677,54.508,54.3583,54.4893,74576.0
2022-08-17 13:00:00,58.24,58.33,58.13,58.33,83736.0,54.4893,54.5735,54.3864,54.5735,83736.0
2022-08-17 13:30:00,58.32,58.39,58.25,58.36,43229.0,54.5641,54.6296,54.4986,54.6016,43229.0
2022-08-17 14:00:00,58.37,58.74,58.31,58.74,104747.0,54.6109,54.9571,54.5548,54.9571,104747.0
2022-08-17 14:30:00,58.73,58.81,58.53,58.54,66843.0,54.9477,55.0226,54.7606,54.77,66843.0
2022-08-17 15:00:00,58.54,58.67,58.39,58.51,86130.0,54.77,54.8916,54.6296,54.7419,86130.0
2022-08-17 15:30:00,58.51,58.6,58.45,58.54,291607.0,54.7419,54.8261,54.6858,54.77,291607.0
2022-08-18 09:30:00,58.76,58.76,58.08,58.15,191595.0,54.9758,54.9758,54.3396,54.4051,191595.0
2022-08-18 10:00:00,58.16,58.56,58.14,58.56,102918.0,54.4144,54.7887,54.3957,54.7887,102918.0
2022-08-18 10:30:00,58.55,58.7,58.5,58.62,114121.0,54.7793,54.9197,54.7325,54.8448,114121.0
2022-08-18 11:00:00,58.63,58.66,58.51,58.63,84816.0,54.8542,54.8822,54.7419,54.8542,84816.0
2022-08-18 11:30:00,58.64,58.79,58.61,58.64,90882.0,54.8635,55.0039,54.8355,54.8635,90882.0
2022-08-18 12:00:00,58.65,58.72,58.43,58.43,65133.0,54.8729,54.9384,54.6671,54.6671,65133.0
2022-08-18 12:30:00,58.45,58.53,58.37,58.51,127924.0,54.6858,54.7606,54.6109,54.7419,127924.0
2022-08-18 13:00:00,58.51,58.68,58.46,58.67,86152.0,54.7419,54.901,54.6951,54.8916,86152.0
2022-08-18 13:30:00,58.68,58.69,58.49,58.53,62517.0,54.901,54.9103,54.7232,54.7606,62517.0
2022-08-18 14:00:00,58.54,58.66,58.51,58.65,50877.0,54.77,54.8822,54.7419,54.8729,50877.0
2022-08-18 14:30:00,58.67,58.73,58.6,58.68,54911.0,54.8916,54.9477,54.8261,54.901,54911.0
2022-08-18 15:00:00,58.7,58.93,58.68,58.93,128954.0,54.9197,55.1349,54.901,55.1349,128954.0
2022-08-18 15:30:00,58.93,58.98,58.82,58.94,458576.0,55.1349,55.1816,55.0319,55.1442,458576.0
2022-08-19 09:30:00,58.43,58.48,57.9,57.9,213830.0,54.6671,54.7138,54.1712,54.1712,213830.0
2022-08-19 10:00:00,57.88,58.01,57.71,57.85,73346.0,54.1525,54.2741,53.9934,54.1244,73346.0
2022-08-19 10:30:00,57.85,57.9,57.57,57.61,69000.0,54.1244,54.1712,53.8624,53.8999,69000.0
2022-08-19 11:00:00,57.62,57.66,57.42,57.52,75227.0,53.9092,53.9466,53.7221,53.8157,75227.0
2022-08-19 11:30:00,57.54,57.6,57.44,57.46,108641.0,53.8344,53.8905,53.7408,53.7595,108641.0
2022-08-19 12:00:00,57.46,57.48,57.31,57.36,109745.0,53.7595,53.7782,53.6192,53.666,109745.0
2022-08-19 12:30:00,57.35,57.47,57.28,57.39,59613.0,53.6566,53.7689,53.5911,53.694,59613.0
2022-08-19 13:00:00,57.38,57.5,57.36,57.44,106477.0,53.6847,53.7969,53.666,53.7408,106477.0
2022-08-19 13:30:00,57.43,57.59,57.37,57.55,61556.0,53.7315,53.8812,53.6753,53.8437,61556.0
2022-08-19 14:00:00,57.54,57.58,57.45,57.5,47023.0,53.8344,53.8718,53.7502,53.7969,47023.0
2022-08-19 14:30:00,57.5,57.54,57.31,57.36,48991.0,53.7969,53.8344,53.6192,53.666,48991.0
2022-08-19 15:00:00,57.35,57.37,57.18,57.34,158964.0,53.6566,53.6753,53.4976,53.6473,158964.0
2022-08-19 15:30:00,57.34,57.42,57.24,57.26,316581.0,53.6473,53.7221,53.5537,53.5724,316581.0
2022-08-22 09:30:00,56.28,56.44,55.96,56.42,155465.0,52.6555,52.8052,52.3561,52.7865,155465.0
2022-08-22 10:00:00,56.43,56.43,56.05,56.09,103092.0,52.7959,52.7959,52.4403,52.4778,103092.0
2022-08-22 10:30:00,56.09,56.25,56.0,56.01,188656.0,52.4778,52.6274,52.3935,52.4029,188656.0
2022-08-22 11:00:00,56.02,56.17,55.9,55.94,426223.0,52.4123,52.5526,52.3,52.3374,426223.0
2022-08-22 11:30:00,55.94,56.0,55.68,55.72,95312.0,52.3374,52.3935,52.0942,52.1316,95312.0
2022-08-22 12:00:00,55.71,55.82,55.41,55.47,182434.0,52.1222,52.2251,51.8415,51.8977,182434.0
2022-08-22 12:30:00,55.47,55.71,55.45,55.66,122465.0,51.8977,52.1222,51.879,52.0754,122465.0
2022-08-22 13:00:00,55.66,55.69,55.46,55.48,97491.0,52.0754,52.1035,51.8883,51.907,97491.0
2022-08-22 13:30:00,55.48,55.49,55.32,55.36,88528.0,51.907,51.9164,51.7573,51.7948,88528.0
2022-08-22 14:00:00,55.36,55.43,55.3,55.42,80723.0,51.7948,51.8603,51.7386,51.8509,80723.0
2022-08-22 14:30:00,55.42,55.49,55.29,55.41,122174.0,51.8509,51.9164,51.7293,51.8415,122174.0
2022-08-22 15:00:00,55.4,55.51,55.39,55.43,121519.0,51.8322,51.9351,51.8228,51.8603,121519.0
2022-08-22 15:30:00,55.42,55.47,55.26,55.42,451035.0,51.8509,51.8977,51.7012,51.8509,451035.0
2022-08-23 09:30:00,54.9,55.63,54.78,55.56,384293.0,51.3644,52.0474,51.2521,51.9819,384293.0
2022-08-23 10:00:00,55.55,55.84,55.42,55.59,286753.0,51.9725,52.2439,51.8509,52.01,286753.0
2022-08-23 10:30:00,55.59,55.79,55.5,55.55,196106.0,52.01,52.1971,51.9257,51.9725,196106.0
2022-08-23 11:00:00,55.55,55.61,55.39,55.4,433139.0,51.9725,52.0287,51.8228,51.8322,433139.0
2022-08-23 11:30:00,55.39,55.49,55.36,55.43,157833.0,51.8228,51.9164,51.7948,51.8603,157833.0
2022-08-23 12:00:00,55.44,55.44,55.19,55.22,115586.0,51.8696,51.8696,51.6357,51.6638,115586.0
2022-08-23 12:30:00,55.22,55.46,55.2,55.41,153072.0,51.6638,51.8883,51.6451,51.8415,153072.0
2022-08-23 13:00:00,55.41,55.45,55.3,55.37,101011.0,51.8415,51.879,51.7386,51.8041,101011.0
2022-08-23 13:30:00,55.38,55.42,55.08,55.15,158909.0,51.8135,51.8509,51.5328,51.5983,158909.0
2022-08-23 14:00:00,55.16,55.4,55.12,55.4,78719.0,51.6076,51.8322,51.5702,51.8322,78719.0
2022-08-23 14:30:00,55.39,55.41,55.27,55.34,84057.0,51.8228,51.8415,51.7106,51.7761,84057.0
2022-08-23 15:00:00,55.34,55.42,55.3,55.36,113582.0,51.7761,51.8509,51.7386,51.7948,113582.0
2022-08-23 15:30:00,55.36,55.37,55.2,55.22,371549.0,51.7948,51.8041,51.6451,51.6638,371549.0
2022-08-24 09:30:00,55.13,55.49,54.91,55.22,248897.0,51.5796,51.9164,51.3737,51.6638,248897.0
2022-08-24 10:00:00,55.23,55.53,55.16,55.43,92184.0,51.6731,51.9538,51.6076,51.8603,92184.0
2022-08-24 10:30:00,55.45,55.49,55.31,55.43,95268.0,51.879,51.9164,51.748,51.8603,95268.0
2022-08-24 11:00:00,55.43,55.68,55.43,55.63,68781.0,51.8603,52.0942,51.8603,52.0474,68781.0
2022-08-24 11:30:00,55.65,55.66,55.54,55.56,52614.0,52.0661,52.0754,51.9632,51.9819,52614.0
2022-08-24 12:00:00,55.56,55.67,55.55,55.55,58947.0,51.9819,52.0848,51.9725,51.9725,58947.0
2022-08-24 12:30:00,55.55,55.56,55.34,55.38,76706.0,51.9725,51.9819,51.7761,51.8135,76706.0
2022-08-24 13:00:00,55.38,55.4,55.24,55.26,93274.0,51.8135,51.8322,51.6825,51.7012,93274.0
2022-08-24 13:30:00,55.26,55.41,55.23,55.36,85453.0,51.7012,51.8415,51.6731,51.7948,85453.0
2022-08-24 14:00:00,55.36,55.44,55.35,55.41,50620.0,51.7948,51.8696,51.7854,51.8415,50620.0
2022-08-24 14:30:00,55.41,55.46,55.32,55.44,64268.0,51.8415,51.8883,51.7573,51.8696,64268.0
2022-08-24 15:00:00,55.43,55.56,55.39,55.52,55143.0,51.8603,51.9819,51.8228,51.9445,55143.0
2022-08-24 15:30:00,55.52,55.65,55.47,55.5,289262.0,51.9445,52.0661,51.8977,51.9257,289262.0
2022-08-25 09:30:00,55.88,56.29,55.68,56.26,149152.0,52.2813,52.6649,52.0942,52.6368,149152.0
2022-08-25 10:00:00,56.29,56.64,56.28,56.62,137194.0,52.6649,52.9923,52.6555,52.9736,137194.0
2022-08-25 10:30:00,56.63,56.82,56.57,56.76,118028.0,52.983,53.1607,52.9268,53.1046,118028.0
2022-08-25 11:00:00,56.76,56.8,56.43,56.55,152376.0,53.1046,53.142,52.7959,52.9081,152376.0
2022-08-25 11:30:00,56.54,56.6,56.47,56.57,72100.0,52.8988,52.9549,52.8333,52.9268,72100.0
2022-08-25 12:00:00,56.57,56.58,56.34,56.45,125469.0,52.9268,52.9362,52.7117,52.8146,125469.0
2022-08-25 12:30:00,56.45,56.52,56.26,56.43,65598.0,52.8146,52.8801,52.6368,52.7959,65598.0
2022-08-25 13:00:00,56.43,56.66,56.41,56.65,107287.0,52.7959,53.011,52.7771,53.0017,107287.0
2022-08-25 13:30:00,56.67,56.87,56.64,56.83,103111.0,53.0204,53.2075,52.9923,53.1701,103111.0
2022-08-25 14:00:00,56.82,56.82,56.66,56.71,98376.0,53.1607,53.1607,53.011,53.0578,98376.0
2022-08-25 14:30:00,56.71,56.73,56.49,56.59,83128.0,53.0578,53.0765,52.852,52.9456,83128.0
2022-08-25 15:00:00,56.59,56.76,56.52,56.75,128850.0,52.9456,53.1046,52.8801,53.0952,128850.0
2022-08-25 15:30:00,56.75,57.08,56.69,57.07,470260.0,53.0952,53.404,53.0391,53.3946,470260.0
2022-08-26 09:30:00,57.14,57.44,57.02,57.12,172205.0,53.4601,53.7408,53.3479,53.4414,172205.0
2022-08-26 10:00:00,57.11,57.14,56.38,56.41,103274.0,53.4321,53.4601,52.7491,52.7771,103274.0
2022-08-26 10:30:00,56.4,56.4,56.02,56.09,118431.0,52.7678,52.7678,52.4123,52.4778,118431.0
2022-08-26 11:00:00,56.07,56.09,55.73,55.93,110302.0,52.459,52.4778,52.1409,52.3281,110302.0
2022-08-26 11:30:00,55.95,56.16,55.92,56.07,85421.0,52.3468,52.5432,52.3187,52.459,85421.0
2022-08-26 12:00:00,56.07,56.07,55.56,55.6,73917.0,52.459,52.459,51.9819,52.0193,73917.0
2022-08-26 12:30:00,55.59,55.6,55.31,55.45,149816.0,52.01,52.0193,51.748,51.879,149816.0
2022-08-26 13:00:00,55.44,55.49,55.34,55.4,95378.0,51.8696,51.9164,51.7761,51.8322,95378.0
2022-08-26 13:30:00,55.4,55.4,55.15,55.24,67052.0,51.8322,51.8322,51.5983,51.6825,67052.0
2022-08-26 14:00:00,55.25,55.31,55.05,55.08,62513.0,51.6918,51.748,51.5047,51.5328,62513.0
2022-08-26 14:30:00,55.08,55.13,54.76,54.76,134491.0,51.5328,51.5796,51.2334,51.2334,134491.0
2022-08-26 15:00:00,54.76,54.92,54.66,54.91,221783.0,51.2334,51.3831,51.1398,51.3737,221783.0
2022-08-26 15:30:00,54.91,54.95,54.59,54.63,711800.0,51.3737,51.4112,51.0744,51.1118,711800.0
2022-08-29 09:30:00,54.0,54.57,53.91,54.39,146655.0,50.5224,51.0556,50.4381,50.8872,146655.0
2022-08-29 10:00:00,54.39,54.57,54.13,54.4,64834.0,50.8872,51.0556,50.644,50.8966,64834.0
2022-08-29 10:30:00,54.34,54.43,54.06,54.12,172861.0,50.8405,50.9247,50.5785,50.6346,172861.0
2022-08-29 11:00:00,54.12,54.43,54.11,54.42,62876.0,50.6346,50.9247,50.6253,50.9153,62876.0
2022-08-29 11:30:00,54.43,54.73,54.38,54.72,94222.0,50.9247,51.2053,50.8779,51.196,94222.0
2022-08-29 12:00:00,54.73,54.88,54.71,54.78,72229.0,51.2053,51.3457,51.1866,51.2521,72229.0
2022-08-29 12:30:00,54.77,55.0,54.69,54.91,59518.0,51.2428,51.4579,51.1679,51.3737,59518.0
2022-08-29 13:00:00,54.91,54.96,54.7,54.78,59536.0,51.3737,51.4205,51.1773,51.2521,59536.0
2022-08-29 13:30:00,54.77,54.99,54.76,54.8,65596.0,51.2428,51.4486,51.2334,51.2708,65596.0
2022-08-29 14:00:00,54.8,54.8,54.52,54.61,94059.0,51.2708,51.2708,51.0089,51.0931,94059.0
2022-08-29 14:30:00,54.61,54.82,54.54,54.68,67151.0,51.0931,51.2895,51.0276,51.1586,67151.0
2022-08-29 15:00:00,54.69,54.8,54.57,54.58,62396.0,51.1679,51.2708,51.0556,51.065,62396.0
2022-08-29 15:30:00,54.57,54.7,54.41,54.44,213307.0,51.0556,51.1773,50.9059,50.934,213307.0
2022-08-30 09:30:00,54.8,55.05,54.32,54.33,94769.0,51.2708,51.5047,50.8217,50.8311,94769.0
2022-08-30 10:00:00,54.34,54.41,53.98,54.15,77385.0,50.8405,50.9059,50.5036,50.6627,77385.0
2022-08-30 10:30:00,54.13,54.19,53.77,54.19,145104.0,50.644,50.7001,50.3072,50.7001,145104.0
2022-08-30 11:00:00,54.19,54.42,54.12,54.32,169195.0,50.7001,50.9153,50.6346,50.8217,169195.0
2022-08-30 11:30:00,54.32,54.52,54.31,54.44,142202.0,50.8217,51.0089,50.8124,50.934,142202.0
2022-08-30 12:00:00,54.45,54.73,54.43,54.55,213194.0,50.9434,51.2053,50.9247,51.0369,213194.0
2022-08-30 12:30:00,54.55,54.55,54.3,54.36,103037.0,51.0369,51.0369,50.803,50.8592,103037.0
2022-08-30 13:00:00,54.36,54.39,54.17,54.27,457448.0,50.8592,50.8872,50.6814,50.775,457448.0
2022-08-30 13:30:00,54.26,54.42,54.2,54.33,400428.0,50.7656,50.9153,50.7095,50.8311,400428.0
2022-08-30 14:00:00,54.32,54.69,54.3,54.65,438656.0,50.8217,51.1679,50.803,51.1305,438656.0
2022-08-30 14:30:00,54.65,54.87,54.59,54.8,339656.0,51.1305,51.3363,51.0744,51.2708,339656.0
2022-08-30 15:00:00,54.79,55.09,54.79,54.86,383737.0,51.2615,51.5422,51.2615,51.327,383737.0
2022-08-30 15:30:00,54.86,54.86,54.33,54.49,474753.0,51.327,51.327,50.8311,50.9808,474753.0
2022-08-31 09:30:00,54.77,55.05,54.34,54.58,428800.0,51.2428,51.5047,50.8405,51.065,428800.0
2022-08-31 10:00:00,54.56,54.75,54.48,54.51,758644.0,51.0463,51.224,50.9714,50.9995,758644.0
2022-08-31 10:30:00,54.5,54.85,54.5,54.67,797585.0,50.9902,51.3176,50.9902,51.1492,797585.0
2022-08-31 11:00:00,54.68,54.75,54.39,54.66,974879.0,51.1586,51.224,50.8872,51.1398,974879.0
2022-08-31 11:30:00,54.65,54.76,54.56,54.68,264274.0,51.1305,51.2334,51.0463,51.1586,264274.0
2022-08-31 12:00:00,54.69,54.8,54.54,54.58,270948.0,51.1679,51.2708,51.0276,51.065,270948.0
2022-08-31 12:30:00,54.59,54.71,54.55,54.6,278239.0,51.0744,51.1866,51.0369,51.0837,278239.0
2022-08-31 13:00:00,54.59,54.59,54.14,54.19,130102.0,51.0744,51.0744,50.6533,50.7001,130102.0
2022-08-31 13:30:00,54.19,54.32,54.08,54.16,164855.0,50.7001,50.8217,50.5972,50.672,164855.0
2022-08-31 14:00:00,54.16,54.41,54.08,54.35,195449.0,50.672,50.9059,50.5972,50.8498,195449.0
2022-08-31 14:30:00,54.33,54.38,54.13,54.34,387510.0,50.8311,50.8779,50.644,50.8405,387510.0
2022-08-31 15:00:00,54.34,54.72,54.27,54.35,277346.0,50.8405,51.196,50.775,50.8498,277346.0
2022-08-31 15:30:00,54.33,54.53,54.13,54.15,550415.0,50.8311,51.0182,50.644,50.6627,550415.0
2022-09-01 09:30:00,54.1,54.94,53.91,54.89,250321.0,50.6159,51.4018,50.4381,51.355,250321.0
2022-09-01 10:00:00,54.88,55.36,54.79,55.35,457735.0,51.3457,51.7948,51.2615,51.7854,457735.0
2022-09-01 10:30:00,55.36,55.36,54.71,54.81,383847.0,51.7948,51.7948,51.1866,51.2802,383847.0
2022-09-01 11:00:00,54.81,55.15,54.65,55.11,197661.0,51.2802,51.5983,51.1305,51.5609,197661.0
2022-09-01 11:30:00,55.1,55.42,55.08,55.19,227697.0,51.5515,51.8509,51.5328,51.6357,227697.0
2022-09-01 12:00:00,55.18,55.38,55.17,55.3,197004.0,51.6264,51.8135,51.617,51.7386,197004.0
2022-09-01 12:30:00,55.3,55.37,55.25,55.36,168298.0,51.7386,51.8041,51.6918,51.7948,168298.0
2022-09-01 13:00:00,55.35,55.78,55.3,55.76,214943.0,51.7854,52.1877,51.7386,52.169,214943.0
2022-09-01 13:30:00,55.77,55.78,55.26,55.27,188004.0,52.1784,52.1877,51.7012,51.7106,188004.0
2022-09-01 14:00:00,55.26,55.65,55.26,55.6,196685.0,51.7012,52.0661,51.7012,52.0193,196685.0
2022-09-01 14:30:00,55.6,55.72,55.49,55.59,285481.0,52.0193,52.1316,51.9164,52.01,285481.0
2022-09-01 15:00:00,55.58,55.68,55.42,55.42,185828.0,52.0006,52.0942,51.8509,51.8509,185828.0
2022-09-01 15:30:00,55.42,55.69,55.34,55.65,728355.0,51.8509,52.1035,51.7761,52.0661,728355.0
2022-09-02 09:30:00,56.83,56.96,55.75,56.18,262950.0,53.1701,53.2917,52.1596,52.562,262950.0
2022-09-02 10:00:00,56.2,56.3,55.98,56.23,193727.0,52.5807,52.6742,52.3748,52.6087,193727.0
2022-09-02 10:30:00,56.23,56.37,56.18,56.27,130846.0,52.6087,52.7397,52.562,52.6462,130846.0
2022-09-02 11:00:00,56.29,56.51,56.28,56.31,105088.0,52.6649,52.8707,52.6555,52.6836,105088.0
2022-09-02 11:30:00,56.33,56.41,56.24,56.37,78641.0,52.7023,52.7771,52.6181,52.7397,78641.0
2022-09-02 12:00:00,56.4,56.42,56.0,56.04,104890.0,52.7678,52.7865,52.3935,52.431,104890.0
2022-09-02 12:30:00,56.03,56.05,55.58,55.74,191624.0,52.4216,52.4403,52.0006,52.1503,191624.0
2022-09-02 13:00:00,55.73,55.73,55.23,55.32,228350.0,52.1409,52.1409,51.6731,51.7573,228350.0
2022-09-02 13:30:00,55.3,55.56,55.19,55.25,203217.0,51.7386,51.9819,51.6357,51.6918,203217.0
2022-09-02 14:00:00,55.25,55.37,55.19,55.33,159571.0,51.6918,51.8041,51.6357,51.7667,159571.0
2022-09-02 14:30:00,55.34,55.48,55.17,55.18,217258.0,51.7761,51.907,51.617,51.6264,217258.0
2022-09-02 15:00:00,55.18,55.32,54.88,54.95,127010.0,51.6264,51.7573,51.3457,51.4112,127010.0
2022-09-02 15:30:00,54.96,54.96,54.55,54.9,431191.0,51.4205,51.4205,51.0369,51.3644,431191.0
2022-09-06 09:30:00,55.1,55.24,54.34,54.79,366169.0,51.5515,51.6825,50.8405,51.2615,366169.0
2022-09-06 10:00:00,54.74,54.76,54.15,54.56,179613.0,51.2147,51.2334,50.6627,51.0463,179613.0
2022-09-06 10:30:00,54.57,55.0,54.47,54.85,152514.0,51.0556,51.4579,50.9621,51.3176,152514.0
2022-09-06 11:00:00,54.84,55.06,54.67,54.67,115241.0,51.3083,51.5141,51.1492,51.1492,115241.0
2022-09-06 11:30:00,54.66,55.12,54.66,54.98,122133.0,51.1398,51.5702,51.1398,51.4392,122133.0
2022-09-06 12:00:00,54.99,55.02,54.6,54.76,98425.0,51.4486,51.4767,51.0837,51.2334,98425.0
2022-09-06 12:30:00,54.76,55.0,54.74,54.9,92333.0,51.2334,51.4579,51.2147,51.3644,92333.0
2022-09-06 13:00:00,54.89,54.9,54.58,54.64,77754.0,51.355,51.3644,51.065,51.1211,77754.0
2022-09-06 13:30:00,54.65,54.82,54.63,54.81,136087.0,51.1305,51.2895,51.1118,51.2802,136087.0
2022-09-06 14:00:00,54.8,55.04,54.79,54.93,235993.0,51.2708,51.4954,51.2615,51.3925,235993.0
2022-09-06 14:30:00,54.94,54.98,54.81,54.89,308573.0,51.4018,51.4392,51.2802,51.355,308573.0
2022-09-06 15:00:00,54.9,55.0,54.76,54.95,146056.0,51.3644,51.4579,51.2334,51.4112,146056.0
2022-09-06 15:30:00,54.95,55.01,54.76,54.99,396143.0,51.4112,51.4673,51.2334,51.4486,396143.0
2022-09-07 09:30:00,55.06,55.73,54.91,55.46,204477.0,51.5141,52.1409,51.3737,51.8883,204477.0
2022-09-07 10:00:00,55.45,56.0,55.31,55.8,516080.0,51.879,52.3935,51.748,52.2064,516080.0
2022-09-07 10:30:00,55.83,56.07,55.77,55.98,204261.0,52.2345,52.459,52.1784,52.3748,204261.0
2022-09-07 11:00:00,55.97,56.17,55.88,56.04,197543.0,52.3655,52.5526,52.2813,52.431,197543.0
2022-09-07 11:30:00,56.04,56.06,55.82,55.97,167819.0,52.431,52.4497,52.2251,52.3655,167819.0
2022-09-07 12:00:00,55.97,55.99,55.7,55.78,126826.0,52.3655,52.3842,52.1129,52.1877,126826.0
2022-09-07 12:30:00,55.78,56.22,55.75,56.22,146499.0,52.1877,52.5994,52.1596,52.5994,146499.0
2022-09-07 13:00:00,56.22,56.37,56.18,56.28,141389.0,52.5994,52.7397,52.562,52.6555,141389.0
2022-09-07 13:30:00,56.28,56.68,56.27,56.64,140603.0,52.6555,53.0298,52.6462,52.9923,140603.0
2022-09-07 14:00:00,56.65,56.78,56.56,56.7,102742.0,53.0017,53.1233,52.9175,53.0485,102742.0
2022-09-07 14:30:00,56.7,56.89,56.67,56.85,114457.0,53.0485,53.2262,53.0204,53.1888,114457.0
2022-09-07 15:00:00,56.85,56.89,56.7,56.87,112060.0,53.1888,53.2262,53.0485,53.2075,112060.0
2022-09-07 15:30:00,56.88,56.99,56.72,56.97,478767.0,53.2169,53.3198,53.0672,53.3011,478767.0
2022-09-08 09:30:00,56.5,56.9,56.13,56.82,309569.0,52.8613,53.2356,52.5152,53.1607,309569.0
2022-09-08 10:00:00,56.82,56.84,56.46,56.66,238167.0,53.1607,53.1795,52.8239,53.011,238167.0
2022-09-08 10:30:00,56.62,57.07,56.58,57.03,173454.0,52.9736,53.3946,52.9362,53.3572,173454.0
2022-09-08 11:00:00,57.03,57.16,57.0,57.14,99794.0,53.3572,53.4788,53.3291,53.4601,99794.0
2022-09-08 11:30:00,57.15,57.32,57.09,57.22,104103.0,53.4695,53.6285,53.4134,53.535,104103.0
2022-09-08 12:00:00,57.23,57.24,56.56,56.68,130586.0,53.5443,53.5537,52.9175,53.0298,130586.0
2022-09-08 12:30:00,56.68,56.98,56.67,56.84,83967.0,53.0298,53.3104,53.0204,53.1795,83967.0
2022-09-08 13:00:00,56.85,57.19,56.77,57.11,150986.0,53.1888,53.5069,53.114,53.4321,150986.0
2022-09-08 13:30:00,57.12,57.29,57.03,57.13,92127.0,53.4414,53.6005,53.3572,53.4508,92127.0
2022-09-08 14:00:00,57.14,57.26,57.08,57.12,84482.0,53.4601,53.5724,53.404,53.4414,84482.0
2022-09-08 14:30:00,57.12,57.29,57.04,57.12,118678.0,53.4414,53.6005,53.3666,53.4414,118678.0
2022-09-08 15:00:00,57.12,57.28,57.03,57.23,134527.0,53.4414,53.5911,53.3572,53.5443,134527.0
2022-09-08 15:30:00,57.23,57.52,57.05,57.45,417952.0,53.5443,53.8157,53.3759,53.7502,417952.0
2022-09-09 09:30:00,57.7,58.02,57.64,57.97,206208.0,53.9841,54.2835,53.9279,54.2367,206208.0
2022-09-09 10:00:00,57.97,58.2,57.82,57.94,172531.0,54.2367,54.4519,54.0963,54.2086,172531.0
2022-09-09 10:30:00,57.93,58.19,57.92,58.1,117868.0,54.1993,54.4425,54.1899,54.3583,117868.0
2022-09-09 11:00:00,58.11,58.13,57.87,57.91,220589.0,54.3677,54.3864,54.1431,54.1805,220589.0
2022-09-09 11:30:00,57.91,58.07,57.79,58.06,149235.0,54.1805,54.3302,54.0683,54.3209,149235.0
2022-09-09 12:00:00,58.05,58.06,57.76,57.85,156308.0,54.3115,54.3209,54.0402,54.1244,156308.0
2022-09-09 12:30:00,57.86,58.03,57.84,57.97,168306.0,54.1338,54.2928,54.1151,54.2367,168306.0
2022-09-09 13:00:00,57.98,58.2,57.9,58.08,123714.0,54.246,54.4519,54.1712,54.3396,123714.0
2022-09-09 13:30:00,58.08,58.22,58.08,58.19,98319.0,54.3396,54.4706,54.3396,54.4425,98319.0
2022-09-09 14:00:00,58.18,58.23,58.06,58.2,127136.0,54.4332,54.4799,54.3209,54.4519,127136.0
2022-09-09 14:30:00,58.2,58.33,58.16,58.33,177865.0,54.4519,54.5735,54.4144,54.5735,177865.0
2022-09-09 15:00:00,58.33,58.38,58.25,58.33,119742.0,54.5735,54.6203,54.4986,54.5735,119742.0
2022-09-09 15:30:00,58.33,58.35,58.11,58.16,579287.0,54.5735,54.5922,54.3677,54.4144,579287.0
2022-09-12 09:30:00,58.52,59.08,58.29,59.08,245475.0,54.7513,55.2752,54.5361,55.2752,245475.0
2022-09-12 10:00:00,59.09,59.59,59.06,59.36,473387.0,55.2845,55.7523,55.2565,55.5372,473387.0
2022-09-12 10:30:00,59.36,59.52,59.13,59.15,282761.0,55.5372,55.6869,55.322,55.3407,282761.0
2022-09-12 11:00:00,59.15,59.26,58.99,59.26,171577.0,55.3407,55.4436,55.191,55.4436,171577.0
2022-09-12 11:30:00,59.26,59.29,58.78,58.85,348686.0,55.4436,55.4717,54.9945,55.06,348686.0
2022-09-12 12:00:00,58.85,58.9,58.68,58.87,178581.0,55.06,55.1068,54.901,55.0787,178581.0
2022-09-12 12:30:00,58.88,59.03,58.86,58.99,115742.0,55.0881,55.2284,55.0694,55.191,115742.0
2022-09-12 13:00:00,58.99,59.0,58.77,58.86,99580.0,55.191,55.2003,54.9852,55.0694,99580.0
2022-09-12 13:30:00,58.86,58.88,58.67,58.69,94632.0,55.0694,55.0881,54.8916,54.9103,94632.0
2022-09-12 14:00:00,58.68,58.68,58.3,58.3,204945.0,54.901,54.901,54.5454,54.5454,204945.0
2022-09-12 14:30:00,58.3,58.63,58.29,58.52,111464.0,54.5454,54.8542,54.5361,54.7513,111464.0
2022-09-12 15:00:00,58.53,58.78,58.48,58.7,108016.0,54.7606,54.9945,54.7138,54.9197,108016.0
2022-09-12 15:30:00,58.69,58.87,58.6,58.86,637755.0,54.9103,55.0787,54.8261,55.0694,637755.0
2022-09-13 09:30:00,57.32,57.63,57.14,57.48,303345.0,53.6285,53.9186,53.4601,53.7782,303345.0
2022-09-13 10:00:00,57.48,57.54,57.19,57.37,273802.0,53.7782,53.8344,53.5069,53.6753,273802.0
2022-09-13 10:30:00,57.36,57.46,57.03,57.17,205943.0,53.666,53.7595,53.3572,53.4882,205943.0
2022-09-13 11:00:00,57.17,57.32,57.09,57.19,100946.0,53.4882,53.6285,53.4134,53.5069,100946.0
2022-09-13 11:30:00,57.18,57.26,57.05,57.19,131769.0,53.4976,53.5724,53.3759,53.5069,131769.0
2022-09-13 12:00:00,57.18,57.4,57.15,57.2,145962.0,53.4976,53.7034,53.4695,53.5163,145962.0
2022-09-13 12:30:00,57.19,57.33,57.11,57.26,77658.0,53.5069,53.6379,53.4321,53.5724,77658.0
2022-09-13 13:00:00,57.25,57.56,57.17,57.55,87735.0,53.563,53.8531,53.4882,53.8437,87735.0
2022-09-13 13:30:00,57.55,57.59,57.32,57.37,102591.0,53.8437,53.8812,53.6285,53.6753,102591.0
2022-09-13 14:00:00,57.36,57.37,57.09,57.12,99471.0,53.666,53.6753,53.4134,53.4414,99471.0
2022-09-13 14:30:00,57.12,57.13,56.81,56.87,106905.0,53.4414,53.4508,53.1514,53.2075,106905.0
2022-09-13 15:00:00,56.87,56.94,56.51,56.53,160283.0,53.2075,53.273,52.8707,52.8894,160283.0
2022-09-13 15:30:00,56.53,56.56,56.18,56.44,556011.0,52.8894,52.9175,52.562,52.8052,556011.0
2022-09-14 09:30:00,56.66,56.72,55.82,55.97,193471.0,53.011,53.0672,52.2251,52.3655,193471.0
2022-09-14 10:00:00,55.98,56.28,55.88,55.9,145948.0,52.3748,52.6555,52.2813,52.3,145948.0
2022-09-14 10:30:00,55.91,56.84,55.88,56.8,381969.0,52.3093,53.1795,52.2813,53.142,381969.0
2022-09-14 11:00:00,56.8,56.92,56.63,56.68,155702.0,53.142,53.2543,52.983,53.0298,155702.0
2022-09-14 11:30:00,56.7,56.73,56.38,56.38,114751.0,53.0485,53.0765,52.7491,52.7491,114751.0
2022-09-14 12:00:00,56.38,56.45,56.22,56.24,99484.0,52.7491,52.8146,52.5994,52.6181,99484.0
2022-09-14 12:30:00,56.25,56.43,56.13,56.35,175630.0,52.6274,52.7959,52.5152,52.721,175630.0
2022-09-14 13:00:00,56.36,56.56,56.34,56.39,94755.0,52.7304,52.9175,52.7117,52.7584,94755.0
2022-09-14 13:30:00,56.39,56.43,55.97,56.03,138752.0,52.7584,52.7959,52.3655,52.4216,138752.0
2022-09-14 14:00:00,56.03,56.07,55.85,55.94,178614.0,52.4216,52.459,52.2532,52.3374,178614.0
2022-09-14 14:30:00,55.93,56.08,55.86,55.9,179632.0,52.3281,52.4684,52.2626,52.3,179632.0
2022-09-14 15:00:00,55.9,56.04,55.72,55.87,150336.0,52.3,52.431,52.1316,52.2719,150336.0
2022-09-14 15:30:00,55.86,56.35,55.69,56.29,507976.0,52.2626,52.721,52.1035,52.6649,507976.0
2022-09-15 09:30:00,56.29,56.85,56.05,56.83,165902.0,52.6649,53.1888,52.4403,53.1701,165902.0
2022-09-15 10:00:00,56.84,56.96,56.31,56.33,120678.0,53.1795,53.2917,52.6836,52.7023,120678.0
2022-09-15 10:30:00,56.33,56.49,56.18,56.27,174908.0,52.7023,52.852,52.562,52.6462,174908.0
2022-09-15 11:00:00,56.25,56.4,56.01,56.34,91690.0,52.6274,52.7678,52.4029,52.7117,91690.0
2022-09-15 11:30:00,56.34,56.36,56.01,56.06,85380.0,52.7117,52.7304,52.4029,52.4497,85380.0
2022-09-15 12:00:00,56.08,56.22,55.94,56.11,186125.0,52.4684,52.5994,52.3374,52.4965,186125.0
2022-09-15 12:30:00,56.1,56.31,56.08,56.22,76202.0,52.4871,52.6836,52.4684,52.5994,76202.0
2022-09-15 13:00:00,56.25,56.75,56.25,56.69,133835.0,52.6274,53.0952,52.6274,53.0391,133835.0
2022-09-15 13:30:00,56.67,56.69,56.31,56.37,153467.0,53.0204,53.0391,52.6836,52.7397,153467.0
2022-09-15 14:00:00,56.38,56.38,56.07,56.24,85904.0,52.7491,52.7491,52.459,52.6181,85904.0
2022-09-15 14:30:00,56.22,56.29,55.9,55.93,81471.0,52.5994,52.6649,52.3,52.3281,81471.0
2022-09-15 15:00:00,55.94,55.94,55.55,55.68,150430.0,52.3374,52.3374,51.9725,52.0942,150430.0
2022-09-15 15:30:00,55.68,56.03,55.65,55.88,351931.0,52.0942,52.4216,52.0661,52.2813,351931.0
2022-09-16 09:30:00,55.23,55.23,54.37,54.45,1147653.0,51.6731,51.6731,50.8685,50.9434,1147653.0
2022-09-16 10:00:00,54.43,55.0,54.43,54.88,186769.0,50.9247,51.4579,50.9247,51.3457,186769.0
2022-09-16 10:30:00,54.9,55.19,54.68,54.71,148454.0,51.3644,51.6357,51.1586,51.1866,148454.0
2022-09-16 11:00:00,54.68,54.76,54.25,54.27,146834.0,51.1586,51.2334,50.7563,50.775,146834.0
2022-09-16 11:30:00,54.26,54.31,53.99,54.25,216655.0,50.7656,50.8124,50.513,50.7563,216655.0
2022-09-16 12:00:00,54.25,54.38,53.87,53.98,305661.0,50.7563,50.8779,50.4007,50.5036,305661.0
2022-09-16 12:30:00,53.98,54.07,53.79,53.98,352896.0,50.5036,50.5878,50.3259,50.5036,352896.0
2022-09-16 13:00:00,53.98,54.01,53.57,53.6,207949.0,50.5036,50.5317,50.12,50.1481,207949.0
2022-09-16 13:30:00,53.59,53.78,53.29,53.43,334313.0,50.1388,50.3165,49.8581,49.9891,334313.0
2022-09-16 14:00:00,53.43,53.51,53.18,53.37,433411.0,49.9891,50.0639,49.7552,49.9329,433411.0
2022-09-16 14:30:00,53.37,53.47,53.2,53.41,217060.0,49.9329,50.0265,49.7739,49.9703,217060.0
2022-09-16 15:00:00,53.39,53.59,53.19,53.3,216477.0,49.9516,50.1388,49.7645,49.8674,216477.0
2022-09-16 15:30:00,53.3,53.69,53.14,53.6,943424.0,49.8674,50.2323,49.7177,50.1481,943424.0
2022-09-19 09:30:00,53.19,53.67,53.05,53.48,236352.0,49.7645,50.2136,49.6335,50.0358,236352.0
2022-09-19 10:00:00,53.48,53.85,53.28,53.77,334365.0,50.0358,50.382,49.8487,50.3072,334365.0
2022-09-19 10:30:00,53.76,54.0,53.63,53.68,205700.0,50.2978,50.5224,50.1762,50.223,205700.0
2022-09-19 11:00:00,53.7,53.92,53.69,53.71,141471.0,50.2417,50.4475,50.2323,50.251,141471.0
2022-09-19 11:30:00,53.71,53.74,53.46,53.47,91780.0,50.251,50.2791,50.0171,50.0265,91780.0
2022-09-19 12:00:00,53.46,53.64,53.34,53.61,167364.0,50.0171,50.1855,49.9049,50.1575,167364.0
2022-09-19 12:30:00,53.6,54.02,53.59,54.01,118446.0,50.1481,50.5411,50.1388,50.5317,118446.0
2022-09-19 13:00:00,54.01,54.03,53.86,54.0,78583.0,50.5317,50.5504,50.3914,50.5224,78583.0
2022-09-19 13:30:00,53.99,54.03,53.86,53.93,314388.0,50.513,50.5504,50.3914,50.4569,314388.0
2022-09-19 14:00:00,53.93,53.99,53.75,53.81,242138.0,50.4569,50.513,50.2885,50.3446,242138.0
2022-09-19 14:30:00,53.82,54.0,53.82,53.83,251269.0,50.3539,50.5224,50.3539,50.3633,251269.0
2022-09-19 15:00:00,53.83,54.29,53.82,54.23,349544.0,50.3633,50.7937,50.3539,50.7375,349544.0
2022-09-19 15:30:00,54.24,54.49,54.19,54.3,577744.0,50.7469,50.9808,50.7001,50.803,577744.0
2022-09-20 09:30:00,53.74,53.85,53.22,53.27,135470.0,50.2791,50.382,49.7926,49.8394,135470.0
2022-09-20 10:00:00,53.25,53.42,52.99,53.04,106470.0,49.8207,49.9797,49.5774,49.6242,106470.0
2022-09-20 10:30:00,53.02,53.02,52.79,52.95,142506.0,49.6055,49.6055,49.3903,49.54,142506.0
2022-09-20 11:00:00,52.95,53.09,52.85,52.91,105723.0,49.54,49.671,49.4464,49.5025,105723.0
2022-09-20 11:30:00,52.91,53.14,52.84,53.08,78335.0,49.5025,49.7177,49.4371,49.6616,78335.0
2022-09-20 12:00:00,53.09,53.2,52.91,52.93,160673.0,49.671,49.7739,49.5025,49.5213,160673.0
2022-09-20 12:30:00,52.92,52.94,52.75,52.93,75037.0,49.5119,49.5306,49.3529,49.5213,75037.0
2022-09-20 13:00:00,52.91,52.96,52.71,52.72,85929.0,49.5025,49.5493,49.3154,49.3248,85929.0
2022-09-20 13:30:00,52.71,52.71,52.47,52.48,116773.0,49.3154,49.3154,49.0909,49.1002,116773.0
2022-09-20 14:00:00,52.47,52.87,52.46,52.85,120689.0,49.0909,49.4651,49.0815,49.4464,120689.0
2022-09-20 14:30:00,52.84,53.0,52.62,52.96,92848.0,49.4371,49.5868,49.2312,49.5493,92848.0
2022-09-20 15:00:00,52.95,53.13,52.91,53.1,84826.0,49.54,49.7084,49.5025,49.6803,84826.0
2022-09-20 15:30:00,53.09,53.29,52.99,53.09,270670.0,49.671,49.8581,49.5774,49.671,270670.0
2022-09-21 09:30:00,53.64,53.76,53.31,53.47,142096.0,50.1855,50.2978,49.8768,50.0265,142096.0
2022-09-21 10:00:00,53.49,53.84,53.46,53.83,98996.0,50.0452,50.3727,50.0171,50.3633,98996.0
2022-09-21 10:30:00,53.82,53.88,53.7,53.81,232006.0,50.3539,50.4101,50.2417,50.3446,232006.0
2022-09-21 11:00:00,53.81,53.86,53.56,53.6,93534.0,50.3446,50.3914,50.1107,50.1481,93534.0
2022-09-21 11:30:00,53.61,53.62,53.51,53.57,74551.0,50.1575,50.1668,50.0639,50.12,74551.0
2022-09-21 12:00:00,53.56,53.68,53.51,53.67,71027.0,50.1107,50.223,50.0639,50.2136,71027.0
2022-09-21 12:30:00,53.67,53.74,53.49,53.52,63314.0,50.2136,50.2791,50.0452,50.0733,63314.0
2022-09-21 13:00:00,53.5,53.6,53.48,53.57,53763.0,50.0546,50.1481,50.0358,50.12,53763.0
2022-09-21 13:30:00,53.58,53.73,53.54,53.69,56589.0,50.1294,50.2697,50.092,50.2323,56589.0
2022-09-21 14:00:00,53.69,53.71,52.71,52.91,148470.0,50.2323,50.251,49.3154,49.5025,148470.0
2022-09-21 14:30:00,52.89,54.04,52.76,53.65,251445.0,49.4838,50.5598,49.3622,50.1949,251445.0
2022-09-21 15:00:00,53.66,53.73,52.79,52.8,309988.0,50.2042,50.2697,49.3903,49.3996,309988.0
2022-09-21 15:30:00,52.78,52.93,52.42,52.55,726507.0,49.3809,49.5213,49.0441,49.1657,726507.0
2022-09-22 09:30:00,52.46,52.6,51.8,51.88,249909.0,49.0815,49.2125,48.464,48.5389,249909.0
2022-09-22 10:00:00,51.86,52.21,51.7,51.91,168754.0,48.5202,48.8476,48.3705,48.5669,168754.0
2022-09-22 10:30:00,51.9,51.93,51.56,51.67,153967.0,48.5576,48.5857,48.2395,48.3424,153967.0
2022-09-22 11:00:00,51.67,51.87,51.55,51.76,178165.0,48.3424,48.5295,48.2301,48.4266,178165.0
2022-09-22 11:30:00,51.77,51.85,51.47,51.51,148661.0,48.436,48.5108,48.1553,48.1927,148661.0
2022-09-22 12:00:00,51.49,51.65,51.45,51.56,102197.0,48.174,48.3237,48.1366,48.2395,102197.0
2022-09-22 12:30:00,51.57,51.6,51.46,51.5,85724.0,48.2488,48.2769,48.1459,48.1834,85724.0
2022-09-22 13:00:00,51.47,51.51,51.25,51.38,69133.0,48.1553,48.1927,47.9495,48.0711,69133.0
2022-09-22 13:30:00,51.39,51.65,51.33,51.61,150522.0,48.0804,48.3237,48.0243,48.2863,150522.0
2022-09-22 14:00:00,51.62,51.67,51.32,51.46,203340.0,48.2956,48.3424,48.0149,48.1459,203340.0
2022-09-22 14:30:00,51.47,51.75,51.44,51.72,208729.0,48.1553,48.4173,48.1272,48.3892,208729.0
2022-09-22 15:00:00,51.73,51.83,51.51,51.6,284183.0,48.3985,48.4921,48.1927,48.2769,284183.0
2022-09-22 15:30:00,51.61,51.68,51.22,51.23,469823.0,48.2863,48.3518,47.9214,47.9307,469823.0
2022-09-23 09:30:00,50.48,50.75,50.21,50.51,271412.0,47.5553,47.8096,47.3009,47.5835,271412.0
2022-09-23 10:00:00,50.5,50.61,50.36,50.57,233562.0,47.5741,47.6777,47.4422,47.6401,233562.0
2022-09-23 10:30:00,50.56,50.69,50.4,50.48,309196.0,47.6306,47.7531,47.4799,47.5553,309196.0
2022-09-23 11:00:00,50.47,51.0,50.42,50.78,150075.0,47.5459,48.0451,47.4987,47.8379,150075.0
2022-09-23 11:30:00,50.78,50.84,50.37,50.5,70728.0,47.8379,47.8944,47.4516,47.5741,70728.0
2022-09-23 12:00:00,50.49,50.5,50.17,50.18,90818.0,47.5647,47.5741,47.2632,47.2727,90818.0
2022-09-23 12:30:00,50.19,50.37,50.08,50.32,97098.0,47.2821,47.4516,47.1784,47.4045,97098.0
2022-09-23 13:00:00,50.31,50.42,50.15,50.16,61763.0,47.3951,47.4987,47.2444,47.2538,61763.0
2022-09-23 13:30:00,50.15,50.28,50.13,50.17,56765.0,47.2444,47.3669,47.2256,47.2632,56765.0
2022-09-23 14:00:00,50.15,50.2,49.82,49.97,76843.0,47.2444,47.2915,46.9335,47.0748,76843.0
2022-09-23 14:30:00,49.98,49.98,49.83,49.86,80368.0,47.0842,47.0842,46.9429,46.9712,80368.0
2022-09-23 15:00:00,49.86,50.46,49.86,50.36,122535.0,46.9712,47.5364,46.9712,47.4422,122535.0
2022-09-23 15:30:00,50.36,50.73,50.31,50.7,379998.0,47.4422,47.7908,47.3951,47.7625,379998.0
2022-09-26 09:30:00,50.5,50.87,50.35,50.43,193555.0,47.5741,47.9227,47.4328,47.5082,193555.0
2022-09-26 10:00:00,50.43,50.81,50.29,50.62,153737.0,47.5082,47.8662,47.3763,47.6872,153737.0
2022-09-26 10:30:00,50.64,50.64,50.27,50.34,103866.0,47.706,47.706,47.3574,47.4234,103866.0
2022-09-26 11:00:00,50.33,50.37,49.96,49.99,95532.0,47.414,47.4516,47.0654,47.0937,95532.0
2022-09-26 11:30:00,49.98,50.2,49.89,50.12,103572.0,47.0842,47.2915,46.9995,47.2161,103572.0
2022-09-26 12:00:00,50.09,50.09,49.84,49.88,88851.0,47.1879,47.1879,46.9524,46.99,88851.0
2022-09-26 12:30:00,49.87,49.95,49.72,49.92,94288.0,46.9806,47.056,46.8393,47.0277,94288.0
2022-09-26 13:00:00,49.9,49.93,49.5,49.64,103100.0,47.0089,47.0371,46.6321,46.7639,103100.0
2022-09-26 13:30:00,49.64,49.94,49.64,49.67,166506.0,46.7639,47.0466,46.7639,46.7922,166506.0
2022-09-26 14:00:00,49.65,49.9,49.63,49.63,93822.0,46.7734,47.0089,46.7545,46.7545,93822.0
2022-09-26 14:30:00,49.62,49.92,49.53,49.86,106132.0,46.7451,47.0277,46.6603,46.9712,106132.0
2022-09-26 15:00:00,49.86,50.03,49.78,49.89,119007.0,46.9712,47.1313,46.8958,46.9995,119007.0
2022-09-26 15:30:00,49.89,50.15,49.65,49.7,516816.0,46.9995,47.2444,46.7734,46.8205,516816.0
2022-09-27 09:30:00,50.32,50.64,50.09,50.1,188134.0,47.4045,47.706,47.1879,47.1973,188134.0
2022-09-27 10:00:00,50.11,50.18,49.62,49.79,126154.0,47.2067,47.2727,46.7451,46.9053,126154.0
2022-09-27 10:30:00,49.83,50.2,49.81,50.12,89412.0,46.9429,47.2915,46.9241,47.2161,89412.0
2022-09-27 11:00:00,50.11,50.14,49.55,49.6,84549.0,47.2067,47.235,46.6792,46.7263,84549.0
2022-09-27 11:30:00,49.59,49.74,49.46,49.48,90553.0,46.7168,46.8581,46.5944,46.6132,90553.0
2022-09-27 12:00:00,49.47,49.52,49.08,49.2,93580.0,46.6038,46.6509,46.2364,46.3494,93580.0
2022-09-27 12:30:00,49.19,49.27,49.05,49.22,63009.0,46.34,46.4154,46.2081,46.3683,63009.0
2022-09-27 13:00:00,49.21,49.21,48.98,49.02,108679.0,46.3589,46.3589,46.1422,46.1799,108679.0
2022-09-27 13:30:00,48.99,49.1,48.84,48.96,73961.0,46.1516,46.2552,46.0103,46.1233,73961.0
2022-09-27 14:00:00,48.96,49.11,48.82,49.01,99082.0,46.1233,46.2646,45.9915,46.1704,99082.0
2022-09-27 14:30:00,49.0,49.42,48.92,49.38,130020.0,46.161,46.5567,46.0857,46.519,130020.0
2022-09-27 15:00:00,49.37,49.39,49.22,49.33,160146.0,46.5096,46.5284,46.3683,46.4719,160146.0
2022-09-27 15:30:00,49.34,49.5,49.18,49.32,620353.0,46.4813,46.6321,46.3306,46.4625,620353.0
2022-09-28 09:30:00,49.69,50.23,49.47,50.17,288439.0,46.811,47.3198,46.6038,47.2632,288439.0
2022-09-28 10:00:00,50.18,50.49,49.83,50.49,213481.0,47.2727,47.5647,46.9429,47.5647,213481.0
2022-09-28 10:30:00,50.5,50.7,50.38,50.51,122901.0,47.5741,47.7625,47.4611,47.5835,122901.0
2022-09-28 11:00:00,50.48,50.63,50.34,50.39,258846.0,47.5553,47.6966,47.4234,47.4705,258846.0
2022-09-28 11:30:00,50.39,50.61,50.25,50.59,173591.0,47.4705,47.6777,47.3386,47.6589,173591.0
2022-09-28 12:00:00,50.59,50.85,50.57,50.62,168566.0,47.6589,47.9038,47.6401,47.6872,168566.0
2022-09-28 12:30:00,50.63,50.72,50.49,50.66,106897.0,47.6966,47.7814,47.5647,47.7248,106897.0
2022-09-28 13:00:00,50.66,50.87,50.6,50.8,116860.0,47.7248,47.9227,47.6683,47.8567,116860.0
2022-09-28 13:30:00,50.8,50.9,50.69,50.81,87354.0,47.8567,47.9509,47.7531,47.8662,87354.0
2022-09-28 14:00:00,50.82,50.89,50.72,50.79,113798.0,47.8756,47.9415,47.7814,47.8473,113798.0
2022-09-28 14:30:00,50.78,50.97,50.78,50.95,89883.0,47.8379,48.0169,47.8379,47.998,89883.0
2022-09-28 15:00:00,50.94,51.19,50.93,51.17,114559.0,47.9886,48.2241,47.9792,48.2053,114559.0
2022-09-28 15:30:00,51.17,51.49,51.16,51.25,500637.0,48.2053,48.5068,48.1959,48.2807,500637.0
2022-09-29 09:30:00,50.72,50.87,50.08,50.13,116744.0,47.7814,47.9227,47.1784,47.2256,116744.0
2022-09-29 10:00:00,50.1,50.14,49.8,49.94,141859.0,47.1973,47.235,46.9147,47.0466,141859.0
2022-09-29 10:30:00,49.93,50.01,49.64,49.91,134217.0,47.0371,47.1125,46.7639,47.0183,134217.0
2022-09-29 11:00:00,49.9,50.14,49.78,49.87,102481.0,47.0089,47.235,46.8958,46.9806,102481.0
2022-09-29 11:30:00,49.87,50.07,49.79,49.96,69807.0,46.9806,47.169,46.9053,47.0654,69807.0
2022-09-29 12:00:00,49.96,49.99,49.76,49.89,97938.0,47.0654,47.0937,46.877,46.9995,97938.0
2022-09-29 12:30:00,49.89,50.11,49.82,49.84,92172.0,46.9995,47.2067,46.9335,46.9524,92172.0
2022-09-29 13:00:00,49.83,49.83,49.59,49.65,45147.0,46.9429,46.9429,46.7168,46.7734,45147.0
2022-09-29 13:30:00,49.64,49.8,49.45,49.46,109177.0,46.7639,46.9147,46.5849,46.5944,109177.0
2022-09-29 14:00:00,49.44,49.57,49.37,49.52,137406.0,46.5755,46.698,46.5096,46.6509,137406.0
2022-09-29 14:30:00,49.5,49.61,49.28,49.28,104427.0,46.6321,46.7357,46.4248,46.4248,104427.0
2022-09-29 15:00:00,49.29,49.54,49.29,49.37,128717.0,46.4342,46.6697,46.4342,46.5096,128717.0
2022-09-29 15:30:00,49.36,49.68,49.34,49.51,428526.0,46.5002,46.8016,46.4813,46.6415,428526.0
2022-09-30 09:30:00,49.36,49.96,49.2,49.81,278137.0,46.5002,47.0654,46.3494,46.9241,278137.0
2022-09-30 10:00:00,49.8,49.86,49.54,49.68,144805.0,46.9147,46.9712,46.6697,46.8016,144805.0
2022-09-30 10:30:00,49.69,49.95,49.68,49.79,131229.0,46.811,47.056,46.8016,46.9053,131229.0
2022-09-30 11:00:00,49.81,50.23,49.73,50.15,126092.0,46.9241,47.3198,46.8487,47.2444,126092.0
2022-09-30 11:30:00,50.15,50.2,49.83,49.87,113294.0,47.2444,47.2915,46.9429,46.9806,113294.0
2022-09-30 12:00:00,49.85,49.86,49.67,49.73,85207.0,46.9618,46.9712,46.7922,46.8487,85207.0
2022-09-30 12:30:00,49.73,49.92,49.71,49.88,71814.0,46.8487,47.0277,46.8299,46.99,71814.0
2022-09-30 13:00:00,49.88,49.93,49.75,49.89,62944.0,46.99,47.0371,46.8676,46.9995,62944.0
2022-09-30 13:30:00,49.89,49.91,49.59,49.65,58653.0,46.9995,47.0183,46.7168,46.7734,58653.0
2022-09-30 14:00:00,49.66,49.85,49.6,49.66,127396.0,46.7828,46.9618,46.7263,46.7828,127396.0
2022-09-30 14:30:00,49.67,49.75,49.4,49.45,113522.0,46.7922,46.8676,46.5378,46.5849,113522.0
2022-09-30 15:00:00,49.43,49.64,49.37,49.56,139459.0,46.5661,46.7639,46.5096,46.6886,139459.0
2022-09-30 15:30:00,49.57,49.68,49.14,49.25,643594.0,46.698,46.8016,46.2929,46.3965,643594.0
2022-10-03 09:30:00,49.92,50.62,49.72,50.59,270037.0,47.0277,47.6872,46.8393,47.6589,270037.0
2022-10-03 10:00:00,50.63,51.7,50.62,51.56,260553.0,47.6966,48.7046,47.6872,48.5727,260553.0
2022-10-03 10:30:00,51.58,51.72,51.39,51.64,196074.0,48.5915,48.7234,48.4125,48.6481,196074.0
2022-10-03 11:00:00,51.65,51.91,51.61,51.65,202952.0,48.6575,48.9024,48.6198,48.6575,202952.0
2022-10-03 11:30:00,51.66,51.78,51.51,51.61,198484.0,48.6669,48.78,48.5256,48.6198,198484.0
2022-10-03 12:00:00,51.62,51.75,51.51,51.53,158062.0,48.6292,48.7517,48.5256,48.5444,158062.0
2022-10-03 12:30:00,51.52,51.58,51.35,51.58,152878.0,48.535,48.5915,48.3749,48.5915,152878.0
2022-10-03 13:00:00,51.58,51.67,51.46,51.63,124406.0,48.5915,48.6763,48.4785,48.6386,124406.0
2022-10-03 13:30:00,51.64,51.82,51.63,51.66,157235.0,48.6481,48.8176,48.6386,48.6669,157235.0
2022-10-03 14:00:00,51.66,51.93,51.66,51.92,192412.0,48.6669,48.9213,48.6669,48.9118,192412.0
2022-10-03 14:30:00,51.91,51.95,51.85,51.89,145966.0,48.9024,48.9401,48.8459,48.8836,145966.0
2022-10-03 15:00:00,51.89,51.9,51.64,51.73,146714.0,48.8836,48.893,48.6481,48.7329,146714.0
2022-10-03 15:30:00,51.73,51.77,51.4,51.51,538484.0,48.7329,48.7705,48.422,48.5256,538484.0
2022-10-04 09:30:00,52.36,53.27,52.27,53.13,251000.0,49.3263,50.1836,49.2416,50.0517,251000.0
2022-10-04 10:00:00,53.15,53.31,52.98,53.0,174945.0,50.0706,50.2213,49.9104,49.9293,174945.0
2022-10-04 10:30:00,53.02,53.34,52.95,53.32,228983.0,49.9481,50.2496,49.8822,50.2307,228983.0
2022-10-04 11:00:00,53.33,53.58,53.27,53.43,146484.0,50.2401,50.4757,50.1836,50.3344,146484.0
2022-10-04 11:30:00,53.44,53.5,53.3,53.41,157890.0,50.3438,50.4003,50.2119,50.3155,157890.0
2022-10-04 12:00:00,53.42,53.7,53.41,53.65,221373.0,50.3249,50.5887,50.3155,50.5416,221373.0
2022-10-04 12:30:00,53.64,53.73,53.35,53.41,167304.0,50.5322,50.617,50.259,50.3155,167304.0
2022-10-04 13:00:00,53.41,53.43,52.95,53.1,119952.0,50.3155,50.3344,49.8822,50.0235,119952.0
2022-10-04 13:30:00,53.11,53.53,53.01,53.43,296813.0,50.0329,50.4286,49.9387,50.3344,296813.0
2022-10-04 14:00:00,53.44,53.49,53.28,53.28,97749.0,50.3438,50.3909,50.193,50.193,97749.0
2022-10-04 14:30:00,53.27,53.66,53.26,53.61,88041.0,50.1836,50.551,50.1742,50.5039,88041.0
2022-10-04 15:00:00,53.61,53.63,53.31,53.48,109651.0,50.5039,50.5228,50.2213,50.3815,109651.0
2022-10-04 15:30:00,53.49,53.6,53.34,53.58,437302.0,50.3909,50.4945,50.2496,50.4757,437302.0
2022-10-05 09:30:00,52.6,53.14,52.6,52.89,180792.0,49.5524,50.0612,49.5524,49.8256,180792.0
2022-10-05 10:00:00,52.88,52.89,52.59,52.7,184495.0,49.8162,49.8256,49.543,49.6467,184495.0
2022-10-05 10:30:00,52.7,52.85,52.62,52.74,238814.0,49.6467,49.788,49.5713,49.6843,238814.0
2022-10-05 11:00:00,52.74,53.07,52.72,53.01,150533.0,49.6843,49.9952,49.6655,49.9387,150533.0
2022-10-05 11:30:00,53.01,53.11,52.88,53.04,97469.0,49.9387,50.0329,49.8162,49.967,97469.0
2022-10-05 12:00:00,53.05,53.34,52.94,53.33,142544.0,49.9764,50.2496,49.8727,50.2401,142544.0
2022-10-05 12:30:00,53.32,53.58,53.24,53.48,144992.0,50.2307,50.4757,50.1554,50.3815,144992.0
2022-10-05 13:00:00,53.48,53.66,53.46,53.5,115348.0,50.3815,50.551,50.3626,50.4003,115348.0
2022-10-05 13:30:00,53.49,53.5,53.27,53.29,123418.0,50.3909,50.4003,50.1836,50.2025,123418.0
2022-10-05 14:00:00,53.3,53.54,53.29,53.5,86137.0,50.2119,50.438,50.2025,50.4003,86137.0
2022-10-05 14:30:00,53.51,53.62,53.46,53.57,68991.0,50.4097,50.5133,50.3626,50.4662,68991.0
2022-10-05 15:00:00,53.58,53.76,53.57,53.62,112663.0,50.4757,50.6452,50.4662,50.5133,112663.0
2022-10-05 15:30:00,53.63,53.66,53.25,53.36,311894.0,50.5228,50.551,50.1648,50.2684,311894.0
2022-10-06 09:30:00,53.06,53.36,52.75,52.96,196433.0,49.9858,50.2684,49.6938,49.8916,196433.0
2022-10-06 10:00:00,52.96,52.96,52.55,52.58,127400.0,49.8916,49.8916,49.5053,49.5336,127400.0
2022-10-06 10:30:00,52.56,52.93,52.51,52.91,112722.0,49.5148,49.8633,49.4677,49.8445,112722.0
2022-10-06 11:00:00,52.95,52.95,52.66,52.93,153513.0,49.8822,49.8822,49.609,49.8633,153513.0
2022-10-06 11:30:00,52.93,53.01,52.64,52.67,127285.0,49.8633,49.9387,49.5901,49.6184,127285.0
2022-10-06 12:00:00,52.66,52.78,52.51,52.77,61130.0,49.609,49.722,49.4677,49.7126,61130.0
2022-10-06 12:30:00,52.77,52.88,52.67,52.73,55307.0,49.7126,49.8162,49.6184,49.6749,55307.0
2022-10-06 13:00:00,52.73,52.83,52.59,52.71,162152.0,49.6749,49.7691,49.543,49.6561,162152.0
2022-10-06 13:30:00,52.71,52.71,52.45,52.6,114909.0,49.6561,49.6561,49.4111,49.5524,114909.0
2022-10-06 14:00:00,52.6,52.6,52.35,52.36,82671.0,49.5524,49.5524,49.3169,49.3263,82671.0
2022-10-06 14:30:00,52.37,52.47,52.15,52.26,135230.0,49.3358,49.43,49.1285,49.2321,135230.0
2022-10-06 15:00:00,52.25,52.57,52.17,52.57,164702.0,49.2227,49.5242,49.1474,49.5242,164702.0
2022-10-06 15:30:00,52.57,52.6,52.41,52.45,256600.0,49.5242,49.5524,49.3735,49.4111,256600.0
2022-10-07 09:30:00,51.86,51.92,50.81,50.83,251610.0,48.8553,48.9118,47.8662,47.885,251610.0
2022-10-07 10:00:00,50.83,51.12,50.67,50.95,221638.0,47.885,48.1582,47.7343,47.998,221638.0
2022-10-07 10:30:00,50.95,50.96,50.68,50.7,195872.0,47.998,48.0075,47.7437,47.7625,195872.0
2022-10-07 11:00:00,50.69,50.73,50.32,50.48,147767.0,47.7531,47.7908,47.4045,47.5553,147767.0
2022-10-07 11:30:00,50.48,50.52,50.24,50.4,221346.0,47.5553,47.593,47.3292,47.4799,221346.0
2022-10-07 12:00:00,50.4,50.6,50.23,50.25,131607.0,47.4799,47.6683,47.3198,47.3386,131607.0
2022-10-07 12:30:00,50.25,50.43,50.2,50.42,91098.0,47.3386,47.5082,47.2915,47.4987,91098.0
2022-10-07 13:00:00,50.42,50.65,50.32,50.6,109033.0,47.4987,47.7154,47.4045,47.6683,109033.0
2022-10-07 13:30:00,50.58,50.75,50.53,50.64,92806.0,47.6495,47.8096,47.6024,47.706,92806.0
2022-10-07 14:00:00,50.63,50.69,50.42,50.44,99873.0,47.6966,47.7531,47.4987,47.5176,99873.0
2022-10-07 14:30:00,50.44,50.51,50.34,50.4,152593.0,47.5176,47.5835,47.4234,47.4799,152593.0
2022-10-07 15:00:00,50.4,50.55,50.26,50.32,85216.0,47.4799,47.6212,47.348,47.4045,85216.0
2022-10-07 15:30:00,50.32,50.51,50.17,50.44,512715.0,47.4045,47.5835,47.2632,47.5176,512715.0
2022-10-10 09:30:00,50.94,51.18,50.76,50.95,369251.0,47.9886,48.2147,47.8191,47.998,369251.0
2022-10-10 10:00:00,50.93,51.12,50.79,51.08,213311.0,47.9792,48.1582,47.8473,48.1205,213311.0
2022-10-10 10:30:00,51.05,51.15,50.57,50.74,176500.0,48.0922,48.1865,47.6401,47.8002,176500.0
2022-10-10 11:00:00,50.73,50.92,50.66,50.83,92460.0,47.7908,47.9698,47.7248,47.885,92460.0
2022-10-10 11:30:00,50.84,50.89,50.57,50.73,220019.0,47.8944,47.9415,47.6401,47.7908,220019.0
2022-10-10 12:00:00,50.74,50.77,50.43,50.46,176088.0,47.8002,47.8285,47.5082,47.5364,176088.0
2022-10-10 12:30:00,50.47,50.52,50.31,50.32,89428.0,47.5459,47.593,47.3951,47.4045,89428.0
2022-10-10 13:00:00,50.31,50.52,50.28,50.49,86883.0,47.3951,47.593,47.3669,47.5647,86883.0
2022-10-10 13:30:00,50.48,50.78,50.47,50.69,215651.0,47.5553,47.8379,47.5459,47.7531,215651.0
2022-10-10 14:00:00,50.7,50.74,50.56,50.69,94795.0,47.7625,47.8002,47.6306,47.7531,94795.0
2022-10-10 14:30:00,50.69,50.89,50.55,50.6,220187.0,47.7531,47.9415,47.6212,47.6683,220187.0
2022-10-10 15:00:00,50.61,50.94,50.6,50.71,150058.0,47.6777,47.9886,47.6683,47.7719,150058.0
2022-10-10 15:30:00,50.72,50.9,50.65,50.66,515537.0,47.7814,47.9509,47.7154,47.7248,515537.0
2022-10-11 09:30:00,50.17,50.37,50.05,50.2,218528.0,47.2632,47.4516,47.1502,47.2915,218528.0
2022-10-11 10:00:00,50.2,50.42,50.04,50.37,182650.0,47.2915,47.4987,47.1408,47.4516,182650.0
2022-10-11 10:30:00,50.35,50.64,50.26,50.41,425310.0,47.4328,47.706,47.348,47.4893,425310.0
2022-10-11 11:00:00,50.4,50.88,50.4,50.85,200826.0,47.4799,47.9321,47.4799,47.9038,200826.0
2022-10-11 11:30:00,50.88,51.33,50.86,51.15,165349.0,47.9321,48.356,47.9133,48.1865,165349.0
2022-10-11 12:00:00,51.15,51.36,50.93,51.3,145901.0,48.1865,48.3843,47.9792,48.3278,145901.0
2022-10-11 12:30:00,51.31,51.63,51.31,51.43,198270.0,48.3372,48.6386,48.3372,48.4502,198270.0
2022-10-11 13:00:00,51.42,51.45,51.15,51.32,256051.0,48.4408,48.4691,48.1865,48.3466,256051.0
2022-10-11 13:30:00,51.31,51.39,51.13,51.15,240678.0,48.3372,48.4125,48.1676,48.1865,240678.0
2022-10-11 14:00:00,51.15,51.33,51.06,51.28,115554.0,48.1865,48.356,48.1017,48.3089,115554.0
2022-10-11 14:30:00,51.29,51.45,50.75,50.77,188417.0,48.3183,48.4691,47.8096,47.8285,188417.0
2022-10-11 15:00:00,50.75,50.8,50.48,50.74,186038.0,47.8096,47.8567,47.5553,47.8002,186038.0
2022-10-11 15:30:00,50.74,51.06,50.65,51.05,903232.0,47.8002,48.1017,47.7154,48.0922,903232.0
2022-10-12 09:30:00,51.35,51.51,50.75,51.41,299567.0,48.3749,48.5256,47.8096,48.4314,299567.0
2022-10-12 10:00:00,51.39,51.59,51.27,51.55,308445.0,48.4125,48.601,48.2995,48.5633,308445.0
2022-10-12 10:30:00,51.55,51.7,51.3,51.34,128424.0,48.5633,48.7046,48.3278,48.3654,128424.0
2022-10-12 11:00:00,51.34,51.47,51.25,51.32,153275.0,48.3654,48.4879,48.2807,48.3466,153275.0
2022-10-12 11:30:00,51.32,51.39,51.18,51.36,155742.0,48.3466,48.4125,48.2147,48.3843,155742.0
2022-10-12 12:00:00,51.37,51.48,51.17,51.22,151078.0,48.3937,48.4973,48.2053,48.2524,151078.0
2022-10-12 12:30:00,51.22,51.28,51.12,51.26,109301.0,48.2524,48.3089,48.1582,48.2901,109301.0
2022-10-12 13:00:00,51.27,51.3,51.07,51.24,104498.0,48.2995,48.3278,48.1111,48.2712,104498.0
2022-10-12 13:30:00,51.23,51.25,51.0,51.09,103016.0,48.2618,48.2807,48.0451,48.1299,103016.0
2022-10-12 14:00:00,51.11,51.38,50.92,51.37,200769.0,48.1488,48.4031,47.9698,48.3937,200769.0
2022-10-12 14:30:00,51.37,51.5,51.26,51.34,157627.0,48.3937,48.5162,48.2901,48.3654,157627.0
2022-10-12 15:00:00,51.34,51.49,51.19,51.3,218674.0,48.3654,48.5068,48.2241,48.3278,218674.0
2022-10-12 15:30:00,51.3,51.46,51.01,51.05,698730.0,48.3278,48.4785,48.0546,48.0922,698730.0
2022-10-13 09:30:00,49.89,50.29,49.19,49.89,218176.0,46.9995,47.3763,46.34,46.9995,218176.0
2022-10-13 10:00:00,49.91,50.14,49.65,49.66,150635.0,47.0183,47.235,46.7734,46.7828,150635.0
2022-10-13 10:30:00,49.69,50.4,49.66,50.23,472023.0,46.811,47.4799,46.7828,47.3198,472023.0
2022-10-13 11:00:00,50.24,51.69,50.24,51.39,284807.0,47.3292,48.6952,47.3292,48.4125,284807.0
2022-10-13 11:30:00,51.4,52.2,51.32,52.0,144922.0,48.422,49.1756,48.3466,48.9872,144922.0
2022-10-13 12:00:00,52.04,52.2,51.67,51.71,142405.0,49.0249,49.1756,48.6763,48.714,142405.0
2022-10-13 12:30:00,51.72,52.19,51.69,52.09,164816.0,48.7234,49.1662,48.6952,49.072,164816.0
2022-10-13 13:00:00,52.09,52.44,52.0,52.39,169210.0,49.072,49.4017,48.9872,49.3546,169210.0
2022-10-13 13:30:00,52.4,52.56,52.22,52.3,135837.0,49.364,49.5148,49.1945,49.2698,135837.0
2022-10-13 14:00:00,52.29,52.39,52.11,52.12,97548.0,49.2604,49.3546,49.0908,49.1003,97548.0
2022-10-13 14:30:00,52.12,52.53,52.12,52.49,136463.0,49.1003,49.4865,49.1003,49.4488,136463.0
2022-10-13 15:00:00,52.48,52.69,52.37,52.41,164004.0,49.4394,49.6372,49.3358,49.3735,164004.0
2022-10-13 15:30:00,52.41,52.6,52.22,52.44,432435.0,49.3735,49.5524,49.1945,49.4017,432435.0
2022-10-14 09:30:00,52.78,53.4,52.62,52.63,188651.0,49.722,50.3061,49.5713,49.5807,188651.0
2022-10-14 10:00:00,52.57,52.57,51.61,51.88,212097.0,49.5242,49.5242,48.6198,48.8742,212097.0
2022-10-14 10:30:00,51.87,52.09,51.51,51.88,158063.0,48.8647,49.072,48.5256,48.8742,158063.0
2022-10-14 11:00:00,51.89,52.1,51.51,51.66,184791.0,48.8836,49.0814,48.5256,48.6669,184791.0
2022-10-14 11:30:00,51.63,51.63,51.18,51.18,130760.0,48.6386,48.6386,48.2147,48.2147,130760.0
2022-10-14 12:00:00,51.17,51.31,50.86,51.02,154930.0,48.2053,48.3372,47.9133,48.064,154930.0
2022-10-14 12:30:00,51.02,51.16,50.84,50.87,87805.0,48.064,48.1959,47.8944,47.9227,87805.0
2022-10-14 13:00:00,50.88,51.0,50.67,50.82,117396.0,47.9321,48.0451,47.7343,47.8756,117396.0
2022-10-14 13:30:00,50.81,51.1,50.8,51.08,119594.0,47.8662,48.1394,47.8567,48.1205,119594.0
2022-10-14 14:00:00,51.08,51.1,50.79,50.88,118385.0,48.1205,48.1394,47.8473,47.9321,118385.0
2022-10-14 14:30:00,50.86,50.98,50.73,50.98,144769.0,47.9133,48.0263,47.7908,48.0263,144769.0
2022-10-14 15:00:00,50.98,51.15,50.91,51.11,151114.0,48.0263,48.1865,47.9604,48.1488,151114.0
2022-10-14 15:30:00,51.1,51.21,50.77,50.9,586586.0,48.1394,48.243,47.8285,47.9509,586586.0
2022-10-17 09:30:00,52.12,52.7,51.88,52.36,238635.0,49.1003,49.6467,48.8742,49.3263,238635.0
2022-10-17 10:00:00,52.38,52.74,52.22,52.25,196481.0,49.3452,49.6843,49.1945,49.2227,196481.0
2022-10-17 10:30:00,52.25,52.29,51.79,51.8,249376.0,49.2227,49.2604,48.7894,48.7988,249376.0
2022-10-17 11:00:00,51.8,51.99,51.69,51.99,198932.0,48.7988,48.9778,48.6952,48.9778,198932.0
2022-10-17 11:30:00,51.99,52.24,51.9,52.05,148895.0,48.9778,49.2133,48.893,49.0343,148895.0
2022-10-17 12:00:00,52.06,52.31,52.01,52.22,119572.0,49.0437,49.2792,48.9966,49.1945,119572.0
2022-10-17 12:30:00,52.22,52.33,52.06,52.19,101782.0,49.1945,49.2981,49.0437,49.1662,101782.0
2022-10-17 13:00:00,52.2,52.42,52.09,52.42,104422.0,49.1756,49.3829,49.072,49.3829,104422.0
2022-10-17 13:30:00,52.41,52.51,52.38,52.47,124163.0,49.3735,49.4677,49.3452,49.43,124163.0
2022-10-17 14:00:00,52.47,52.5,52.11,52.21,172018.0,49.43,49.4582,49.0908,49.185,172018.0
2022-10-17 14:30:00,52.21,52.33,52.13,52.2,168931.0,49.185,49.2981,49.1097,49.1756,168931.0
2022-10-17 15:00:00,52.2,52.37,52.16,52.37,147795.0,49.1756,49.3358,49.1379,49.3358,147795.0
2022-10-17 15:30:00,52.36,52.57,52.34,52.45,532257.0,49.3263,49.5242,49.3075,49.4111,532257.0
2022-10-18 09:30:00,53.84,54.09,53.38,53.72,228152.0,50.7206,50.9561,50.2873,50.6076,228152.0
2022-10-18 10:00:00,53.74,53.77,53.15,53.21,158966.0,50.6264,50.6547,50.0706,50.1271,158966.0
2022-10-18 10:30:00,53.2,53.35,53.04,53.15,108049.0,50.1177,50.259,49.967,50.0706,108049.0
2022-10-18 11:00:00,53.14,53.29,52.53,52.66,198070.0,50.0612,50.2025,49.4865,49.609,198070.0
2022-10-18 11:30:00,52.66,52.77,52.42,52.65,150373.0,49.609,49.7126,49.3829,49.5995,150373.0
2022-10-18 12:00:00,52.63,52.89,52.55,52.73,164585.0,49.5807,49.8256,49.5053,49.6749,164585.0
2022-10-18 12:30:00,52.73,53.22,52.68,53.1,75123.0,49.6749,50.1365,49.6278,50.0235,75123.0
2022-10-18 13:00:00,53.12,53.18,52.86,53.18,81650.0,50.0423,50.0988,49.7974,50.0988,81650.0
2022-10-18 13:30:00,53.16,53.34,53.15,53.23,174182.0,50.08,50.2496,50.0706,50.1459,174182.0
2022-10-18 14:00:00,53.23,53.26,52.99,53.2,97220.0,50.1459,50.1742,49.9198,50.1177,97220.0
2022-10-18 14:30:00,53.19,53.2,52.61,52.71,134946.0,50.1083,50.1177,49.5619,49.6561,134946.0
2022-10-18 15:00:00,52.72,52.86,52.61,52.83,197071.0,49.6655,49.7974,49.5619,49.7691,197071.0
2022-10-18 15:30:00,52.82,53.27,52.8,53.26,558652.0,49.7597,50.1836,49.7409,50.1742,558652.0
2022-10-19 09:30:00,52.62,53.14,52.62,52.76,169266.0,49.5713,50.0612,49.5713,49.7032,169266.0
2022-10-19 10:00:00,52.75,53.31,52.71,53.25,146374.0,49.6938,50.2213,49.6561,50.1648,146374.0
2022-10-19 10:30:00,53.28,53.3,52.8,52.86,117023.0,50.193,50.2119,49.7409,49.7974,117023.0
2022-10-19 11:00:00,52.86,53.09,52.83,52.95,112752.0,49.7974,50.0141,49.7691,49.8822,112752.0
2022-10-19 11:30:00,52.94,53.18,52.88,53.03,128093.0,49.8727,50.0988,49.8162,49.9575,128093.0
2022-10-19 12:00:00,53.03,53.05,52.55,52.58,87281.0,49.9575,49.9764,49.5053,49.5336,87281.0
2022-10-19 12:30:00,52.57,52.7,52.26,52.34,100720.0,49.5242,49.6467,49.2321,49.3075,100720.0
2022-10-19 13:00:00,52.32,52.37,52.03,52.06,117154.0,49.2887,49.3358,49.0155,49.0437,117154.0
2022-10-19 13:30:00,52.07,52.14,51.95,52.11,88923.0,49.0532,49.1191,48.9401,49.0908,88923.0
2022-10-19 14:00:00,52.09,52.35,52.06,52.35,73230.0,49.072,49.3169,49.0437,49.3169,73230.0
2022-10-19 14:30:00,52.35,52.35,52.17,52.3,68343.0,49.3169,49.3169,49.1474,49.2698,68343.0
2022-10-19 15:00:00,52.3,52.45,52.21,52.27,104008.0,49.2698,49.4111,49.185,49.2416,104008.0
2022-10-19 15:30:00,52.28,52.42,52.17,52.4,356452.0,49.251,49.3829,49.1474,49.364,356452.0
2022-10-20 09:30:00,52.28,52.47,51.71,52.04,145386.0,49.251,49.43,48.714,49.0249,145386.0
2022-10-20 10:00:00,52.05,52.52,52.0,52.37,93314.0,49.0343,49.4771,48.9872,49.3358,93314.0
2022-10-20 10:30:00,52.38,52.43,52.08,52.4,145276.0,49.3452,49.3923,49.0626,49.364,145276.0
2022-10-20 11:00:00,52.41,52.42,51.93,52.04,130350.0,49.3735,49.3829,48.9213,49.0249,130350.0
2022-10-20 11:30:00,52.04,52.21,51.89,51.9,194073.0,49.0249,49.185,48.8836,48.893,194073.0
2022-10-20 12:00:00,51.89,51.92,51.25,51.3,228264.0,48.8836,48.9118,48.2807,48.3278,228264.0
2022-10-20 12:30:00,51.3,51.45,51.18,51.35,105472.0,48.3278,48.4691,48.2147,48.3749,105472.0
2022-10-20 13:00:00,51.36,51.41,51.03,51.16,106820.0,48.3843,48.4314,48.0734,48.1959,106820.0
2022-10-20 13:30:00,51.16,51.19,50.96,51.11,227841.0,48.1959,48.2241,48.0075,48.1488,227841.0
2022-10-20 14:00:00,51.11,51.27,51.04,51.17,161164.0,48.1488,48.2995,48.0828,48.2053,161164.0
2022-10-20 14:30:00,51.16,51.55,51.15,51.44,88136.0,48.1959,48.5633,48.1865,48.4597,88136.0
2022-10-20 15:00:00,51.44,51.56,51.21,51.29,125921.0,48.4597,48.5727,48.243,48.3183,125921.0
2022-10-20 15:30:00,51.29,51.43,51.18,51.28,399904.0,48.3183,48.4502,48.2147,48.3089,399904.0
2022-10-21 09:30:00,51.53,52.17,51.33,52.11,567703.0,48.5444,49.1474,48.356,49.0908,567703.0
2022-10-21 10:00:00,52.1,52.42,51.81,51.83,328687.0,49.0814,49.3829,48.8082,48.8271,328687.0
2022-10-21 10:30:00,51.83,51.98,51.57,51.72,173861.0,48.8271,48.9684,48.5821,48.7234,173861.0
2022-10-21 11:00:00,51.71,51.99,51.55,51.96,178656.0,48.714,48.9778,48.5633,48.9495,178656.0
2022-10-21 11:30:00,51.98,52.25,51.95,52.17,334331.0,48.9684,49.2227,48.9401,49.1474,334331.0
2022-10-21 12:00:00,52.2,52.43,52.03,52.06,217629.0,49.1756,49.3923,49.0155,49.0437,217629.0
2022-10-21 12:30:00,52.07,52.71,52.04,52.52,528111.0,49.0532,49.6561,49.0249,49.4771,528111.0
2022-10-21 13:00:00,52.52,52.82,52.5,52.59,141464.0,49.4771,49.7597,49.4582,49.543,141464.0
2022-10-21 13:30:00,52.59,52.81,52.58,52.78,269832.0,49.543,49.7503,49.5336,49.722,269832.0
2022-10-21 14:00:00,52.79,52.93,52.59,52.68,97407.0,49.7314,49.8633,49.543,49.6278,97407.0
2022-10-21 14:30:00,52.68,52.74,52.51,52.65,161829.0,49.6278,49.6843,49.4677,49.5995,161829.0
2022-10-21 15:00:00,52.66,53.04,52.63,53.02,139247.0,49.609,49.967,49.5807,49.9481,139247.0
2022-10-21 15:30:00,53.02,53.19,52.93,53.06,550535.0,49.9481,50.1083,49.8633,49.9858,550535.0
2022-10-24 09:30:00,53.52,54.36,53.26,54.24,250855.0,50.4191,51.2105,50.1742,51.0974,250855.0
2022-10-24 10:00:00,54.24,54.26,53.61,53.84,357756.0,51.0974,51.1163,50.5039,50.7206,357756.0
2022-10-24 10:30:00,53.83,53.94,53.44,53.82,253884.0,50.7112,50.8148,50.3438,50.7018,253884.0
2022-10-24 11:00:00,53.81,53.91,53.65,53.88,155399.0,50.6923,50.7865,50.5416,50.7583,155399.0
2022-10-24 11:30:00,53.87,54.45,53.78,54.38,322137.0,50.7489,51.2953,50.6641,51.2293,322137.0
2022-10-24 12:00:00,54.38,54.55,54.11,54.48,388328.0,51.2293,51.3895,50.975,51.3235,388328.0
2022-10-24 12:30:00,54.48,54.65,54.37,54.45,203823.0,51.3235,51.4837,51.2199,51.2953,203823.0
2022-10-24 13:00:00,54.45,54.55,54.32,54.51,235860.0,51.2953,51.3895,51.1728,51.3518,235860.0
2022-10-24 13:30:00,54.51,54.72,54.39,54.63,220646.0,51.3518,51.5496,51.2387,51.4648,220646.0
2022-10-24 14:00:00,54.63,54.99,54.61,54.95,235203.0,51.4648,51.804,51.446,51.7663,235203.0
2022-10-24 14:30:00,54.94,55.23,54.94,55.2,218864.0,51.7569,52.0301,51.7569,52.0018,218864.0
2022-10-24 15:00:00,55.2,55.38,55.11,55.14,365545.0,52.0018,52.1714,51.917,51.9453,365545.0
2022-10-24 15:30:00,55.14,55.17,54.84,54.94,916417.0,51.9453,51.9735,51.6627,51.7569,916417.0
2022-10-25 09:30:00,54.9,56.01,54.83,55.97,291409.0,51.7192,52.7649,51.6532,52.7272,291409.0
2022-10-25 10:00:00,56.0,56.06,55.28,55.65,157768.0,52.7555,52.812,52.0772,52.4257,157768.0
2022-10-25 10:30:00,55.68,55.79,55.43,55.7,203100.0,52.454,52.5576,52.2185,52.4728,203100.0
2022-10-25 11:00:00,55.71,55.97,55.62,55.94,196321.0,52.4823,52.7272,52.3975,52.6989,196321.0
2022-10-25 11:30:00,55.94,56.26,55.91,56.22,314571.0,52.6989,53.0004,52.6707,52.9627,314571.0
2022-10-25 12:00:00,56.21,56.62,56.19,56.54,226500.0,52.9533,53.3395,52.9344,53.2642,226500.0
2022-10-25 12:30:00,56.54,56.74,56.41,56.43,298790.0,53.2642,53.4526,53.1417,53.1605,298790.0
2022-10-25 13:00:00,56.44,56.62,56.32,56.41,239602.0,53.17,53.3395,53.0569,53.1417,239602.0
2022-10-25 13:30:00,56.41,56.6,56.28,56.56,189591.0,53.1417,53.3207,53.0192,53.283,189591.0
2022-10-25 14:00:00,56.54,56.81,56.52,56.76,189890.0,53.2642,53.5185,53.2453,53.4714,189890.0
2022-10-25 14:30:00,56.75,56.94,56.74,56.9,293489.0,53.462,53.641,53.4526,53.6033,293489.0
2022-10-25 15:00:00,56.89,57.27,56.87,57.27,405041.0,53.5939,53.9519,53.575,53.9519,405041.0
2022-10-25 15:30:00,57.27,57.45,57.15,57.2,1235860.0,53.9519,54.1214,53.8388,53.8859,1235860.0
2022-10-26 09:30:00,57.28,57.59,56.27,56.37,705705.0,53.9613,54.2533,53.0098,53.104,705705.0
2022-10-26 10:00:00,56.4,57.37,56.4,57.27,313177.0,53.1323,54.0461,53.1323,53.9519,313177.0
2022-10-26 10:30:00,57.26,57.57,57.16,57.4,235102.0,53.9425,54.2345,53.8482,54.0743,235102.0
2022-10-26 11:00:00,57.41,57.92,57.4,57.71,118125.0,54.0838,54.5642,54.0743,54.3664,118125.0
2022-10-26 11:30:00,57.73,57.88,57.56,57.57,291947.0,54.3852,54.5265,54.2251,54.2345,291947.0
2022-10-26 12:00:00,57.56,57.63,57.2,57.32,206787.0,54.2251,54.291,53.8859,53.999,206787.0
2022-10-26 12:30:00,57.31,57.32,56.87,56.93,340569.0,53.9896,53.999,53.575,53.6316,340569.0
2022-10-26 13:00:00,56.91,57.09,56.81,56.94,122452.0,53.6127,53.7823,53.5185,53.641,122452.0
2022-10-26 13:30:00,56.94,57.05,56.79,57.04,98624.0,53.641,53.7446,53.4997,53.7352,98624.0
2022-10-26 14:00:00,57.03,57.21,56.92,56.93,77474.0,53.7258,53.8953,53.6222,53.6316,77474.0
2022-10-26 14:30:00,56.92,57.08,56.9,57.02,150773.0,53.6222,53.7729,53.6033,53.7164,150773.0
2022-10-26 15:00:00,57.02,57.15,56.87,57.1,241572.0,53.7164,53.8388,53.575,53.7917,241572.0
2022-10-26 15:30:00,57.1,57.22,56.88,56.95,687241.0,53.7917,53.9048,53.5845,53.6504,687241.0
2022-10-27 09:30:00,57.26,57.88,57.26,57.54,277707.0,53.9425,54.5265,53.9425,54.2062,277707.0
2022-10-27 10:00:00,57.53,58.49,57.52,58.31,328569.0,54.1968,55.1012,54.1874,54.9316,328569.0
2022-10-27 10:30:00,58.29,58.5,57.88,58.08,296200.0,54.9128,55.1106,54.5265,54.7149,296200.0
2022-10-27 11:00:00,58.05,58.3,57.82,57.89,186225.0,54.6867,54.9222,54.47,54.536,186225.0
2022-10-27 11:30:00,57.88,57.97,57.63,57.69,151481.0,54.5265,54.6113,54.291,54.3475,151481.0
2022-10-27 12:00:00,57.7,58.07,57.62,57.84,197652.0,54.357,54.7055,54.2816,54.4888,197652.0
2022-10-27 12:30:00,57.84,57.98,57.81,57.94,153706.0,54.4888,54.6207,54.4606,54.5831,153706.0
2022-10-27 13:00:00,57.95,58.24,57.91,58.0,139574.0,54.5925,54.8657,54.5548,54.6396,139574.0
2022-10-27 13:30:00,58.0,58.13,57.89,57.98,181626.0,54.6396,54.762,54.536,54.6207,181626.0
2022-10-27 14:00:00,57.99,58.03,57.77,57.85,196989.0,54.6302,54.6678,54.4229,54.4983,196989.0
2022-10-27 14:30:00,57.84,58.0,57.71,57.75,147341.0,54.4888,54.6396,54.3664,54.4041,147341.0
2022-10-27 15:00:00,57.75,57.94,57.64,57.86,225043.0,54.4041,54.5831,54.3004,54.5077,225043.0
2022-10-27 15:30:00,57.85,58.01,57.6,57.73,978990.0,54.4983,54.649,54.2628,54.3852,978990.0
2022-10-28 09:30:00,57.84,58.09,57.57,58.03,247447.0,54.4888,54.7244,54.2345,54.6678,247447.0
2022-10-28 10:00:00,58.04,58.25,57.46,57.89,145196.0,54.6773,54.8751,54.1309,54.536,145196.0
2022-10-28 10:30:00,57.9,58.24,57.9,58.24,87558.0,54.5454,54.8657,54.5454,54.8657,87558.0
2022-10-28 11:00:00,58.25,58.39,58.17,58.34,130727.0,54.8751,55.007,54.7997,54.9599,130727.0
2022-10-28 11:30:00,58.37,58.68,58.35,58.51,74056.0,54.9881,55.2802,54.9693,55.12,74056.0
2022-10-28 12:00:00,58.51,58.64,58.36,58.61,73749.0,55.12,55.2425,54.9787,55.2142,73749.0
2022-10-28 12:30:00,58.63,58.72,58.5,58.55,74074.0,55.2331,55.3179,55.1106,55.1577,74074.0
2022-10-28 13:00:00,58.57,58.73,58.56,58.7,100962.0,55.1766,55.3273,55.1671,55.299,100962.0
2022-10-28 13:30:00,58.7,58.87,58.69,58.74,118847.0,55.299,55.4592,55.2896,55.3367,118847.0
2022-10-28 14:00:00,58.74,58.84,58.68,58.72,108918.0,55.3367,55.4309,55.2802,55.3179,108918.0
2022-10-28 14:30:00,58.72,58.88,58.68,58.84,124594.0,55.3179,55.4686,55.2802,55.4309,124594.0
2022-10-28 15:00:00,58.84,58.97,58.75,58.87,157759.0,55.4309,55.5534,55.3461,55.4592,157759.0
2022-10-28 15:30:00,58.86,58.94,58.66,58.71,774456.0,55.4498,55.5251,55.2613,55.3084,774456.0
2022-10-31 09:30:00,58.19,59.02,58.16,58.25,352686.0,54.8186,55.6005,54.7903,54.8751,352686.0
2022-10-31 10:00:00,58.23,58.56,58.18,58.32,209480.0,54.8563,55.1671,54.8091,54.941,209480.0
2022-10-31 10:30:00,58.32,58.32,57.99,58.1,167765.0,54.941,54.941,54.6302,54.7338,167765.0
2022-10-31 11:00:00,58.09,58.31,58.09,58.24,282168.0,54.7244,54.9316,54.7244,54.8657,282168.0
2022-10-31 11:30:00,58.24,58.44,58.02,58.18,182910.0,54.8657,55.0541,54.6584,54.8091,182910.0
2022-10-31 12:00:00,58.2,58.28,58.04,58.05,160992.0,54.828,54.9034,54.6773,54.6867,160992.0
2022-10-31 12:30:00,58.04,58.05,57.83,57.94,102733.0,54.6773,54.6867,54.4794,54.5831,102733.0
2022-10-31 13:00:00,57.94,58.15,57.84,58.14,148335.0,54.5831,54.7809,54.4888,54.7715,148335.0
2022-10-31 13:30:00,58.13,58.14,57.96,58.06,114800.0,54.762,54.7715,54.6019,54.6961,114800.0
2022-10-31 14:00:00,58.07,58.15,57.93,57.94,158676.0,54.7055,54.7809,54.5736,54.5831,158676.0
2022-10-31 14:30:00,57.93,58.15,57.9,58.0,200466.0,54.5736,54.7809,54.5454,54.6396,200466.0
2022-10-31 15:00:00,58.0,58.02,57.8,57.91,232661.0,54.6396,54.6584,54.4512,54.5548,232661.0
2022-10-31 15:30:00,57.91,58.1,57.79,57.86,892912.0,54.5548,54.7338,54.4417,54.5077,892912.0
2022-11-01 09:30:00,58.63,58.75,58.06,58.18,278536.0,55.2331,55.3461,54.6961,54.8091,278536.0
2022-11-01 10:00:00,58.21,58.23,57.77,57.82,277707.0,54.8374,54.8563,54.4229,54.47,277707.0
2022-11-01 10:30:00,57.84,58.07,57.64,57.75,157951.0,54.4888,54.7055,54.3004,54.4041,157951.0
2022-11-01 11:00:00,57.75,57.79,57.54,57.7,119679.0,54.4041,54.4417,54.2062,54.357,119679.0
2022-11-01 11:30:00,57.69,57.91,57.6,57.83,142686.0,54.3475,54.5548,54.2628,54.4794,142686.0
2022-11-01 12:00:00,57.83,58.2,57.79,58.08,254250.0,54.4794,54.828,54.4417,54.7149,254250.0
2022-11-01 12:30:00,58.07,58.24,58.01,58.11,112396.0,54.7055,54.8657,54.649,54.7432,112396.0
2022-11-01 13:00:00,58.12,58.21,57.99,58.17,70571.0,54.7526,54.8374,54.6302,54.7997,70571.0
2022-11-01 13:30:00,58.2,58.27,58.08,58.26,118448.0,54.828,54.8939,54.7149,54.8845,118448.0
2022-11-01 14:00:00,58.29,58.29,58.04,58.11,103552.0,54.9128,54.9128,54.6773,54.7432,103552.0
2022-11-01 14:30:00,58.11,58.18,57.96,58.17,143081.0,54.7432,54.8091,54.6019,54.7997,143081.0
2022-11-01 15:00:00,58.16,58.21,58.02,58.09,199445.0,54.7903,54.8374,54.6584,54.7244,199445.0
2022-11-01 15:30:00,58.09,58.21,57.98,58.0,490454.0,54.7244,54.8374,54.6207,54.6396,490454.0
2022-11-02 09:30:00,57.72,58.14,57.55,58.05,353925.0,54.3758,54.7715,54.2156,54.6867,353925.0
2022-11-02 10:00:00,58.05,58.29,57.89,58.28,253276.0,54.6867,54.9128,54.536,54.9034,253276.0
2022-11-02 10:30:00,58.32,58.73,58.25,58.58,221156.0,54.941,55.3273,54.8751,55.186,221156.0
2022-11-02 11:00:00,58.58,58.83,58.58,58.77,238204.0,55.186,55.4215,55.186,55.365,238204.0
2022-11-02 11:30:00,58.78,58.85,58.47,58.5,330381.0,55.3744,55.4403,55.0823,55.1106,330381.0
2022-11-02 12:00:00,58.49,58.49,58.29,58.34,275255.0,55.1012,55.1012,54.9128,54.9599,275255.0
2022-11-02 12:30:00,58.34,58.34,58.07,58.19,366224.0,54.9599,54.9599,54.7055,54.8186,366224.0
2022-11-02 13:00:00,58.2,58.21,58.02,58.15,237201.0,54.828,54.8374,54.6584,54.7809,237201.0
2022-11-02 13:30:00,58.15,58.67,58.12,58.67,316426.0,54.7809,55.2708,54.7526,55.2708,316426.0
2022-11-02 14:00:00,58.68,59.69,58.55,59.45,567503.0,55.2802,56.2317,55.1577,56.0056,567503.0
2022-11-02 14:30:00,59.46,59.62,57.97,58.41,494128.0,56.015,56.1657,54.6113,55.0258,494128.0
2022-11-02 15:00:00,58.37,58.75,57.58,57.71,365056.0,54.9881,55.3461,54.2439,54.3664,365056.0
2022-11-02 15:30:00,57.67,57.76,57.14,57.14,731413.0,54.3287,54.4135,53.8294,53.8294,731413.0
2022-11-03 09:30:00,59.0,59.69,58.16,59.28,1201994.0,55.5816,56.2317,54.7903,55.8454,1201994.0
2022-11-03 10:00:00,59.34,60.46,59.17,60.39,487962.0,55.9019,56.957,55.7418,56.8911,487962.0
2022-11-03 10:30:00,60.4,60.83,59.49,60.73,552351.0,56.9005,57.3056,56.0432,57.2114,552351.0
2022-11-03 11:00:00,60.77,60.79,59.67,60.02,608904.0,57.2491,57.2679,56.2128,56.5425,608904.0
2022-11-03 11:30:00,60.02,60.42,59.83,60.26,227473.0,56.5425,56.9194,56.3636,56.7686,227473.0
2022-11-03 12:00:00,60.26,60.47,60.03,60.36,306343.0,56.7686,56.9665,56.552,56.8628,306343.0
2022-11-03 12:30:00,60.36,60.43,60.12,60.33,249282.0,56.8628,56.9288,56.6367,56.8346,249282.0
2022-11-03 13:00:00,60.34,60.62,60.26,60.62,238304.0,56.844,57.1078,56.7686,57.1078,238304.0
2022-11-03 13:30:00,60.63,60.79,60.41,60.41,208395.0,57.1172,57.2679,56.9099,56.9099,208395.0
2022-11-03 14:00:00,60.4,60.75,60.23,60.74,297226.0,56.9005,57.2302,56.7404,57.2208,297226.0
2022-11-03 14:30:00,60.75,60.88,60.7,60.8,242918.0,57.2302,57.3527,57.1831,57.2774,242918.0
2022-11-03 15:00:00,60.8,60.8,60.53,60.61,237699.0,57.2774,57.2774,57.023,57.0984,237699.0
2022-11-03 15:30:00,60.61,60.65,60.17,60.42,1074280.0,57.0984,57.136,56.6839,56.9194,1074280.0
2022-11-04 09:30:00,62.63,64.1,61.44,62.33,947699.0,59.0013,60.3862,57.8803,58.7187,947699.0
2022-11-04 10:00:00,62.31,62.95,62.18,62.9,379578.0,58.6999,59.3028,58.5774,59.2557,379578.0
2022-11-04 10:30:00,62.91,63.15,62.69,62.97,276161.0,59.2651,59.4912,59.0578,59.3216,276161.0
2022-11-04 11:00:00,62.98,63.3,62.64,62.67,279563.0,59.331,59.6325,59.0107,59.039,279563.0
2022-11-04 11:30:00,62.65,62.94,62.15,62.19,300362.0,59.0202,59.2934,58.5491,58.5868,300362.0
2022-11-04 12:00:00,62.19,62.58,62.01,62.51,307371.0,58.5868,58.9542,58.4172,58.8883,307371.0
2022-11-04 12:30:00,62.5,62.6,62.28,62.59,323774.0,58.8789,58.9731,58.6716,58.9636,323774.0
2022-11-04 13:00:00,62.58,62.82,62.44,62.68,245901.0,58.9542,59.1803,58.8223,59.0484,245901.0
2022-11-04 13:30:00,62.67,62.69,62.4,62.67,329595.0,59.039,59.0578,58.7846,59.039,329595.0
2022-11-04 14:00:00,62.69,63.25,62.68,63.19,283925.0,59.0578,59.5854,59.0484,59.5289,283925.0
2022-11-04 14:30:00,63.19,63.58,63.1,63.51,214656.0,59.5289,59.8963,59.4441,59.8303,214656.0
2022-11-04 15:00:00,63.52,63.85,63.44,63.76,238746.0,59.8398,60.1506,59.7644,60.0659,238746.0
2022-11-04 15:30:00,63.76,64.24,63.66,63.81,909878.0,60.0659,60.518,59.9716,60.113,909878.0
2022-11-07 09:30:00,63.81,64.25,63.1,63.2,391216.0,60.113,60.5275,59.4441,59.5383,391216.0
2022-11-07 10:00:00,63.21,63.81,63.21,63.73,326267.0,59.5477,60.113,59.5477,60.0376,326267.0
2022-11-07 10:30:00,63.73,63.92,63.52,63.88,377086.0,60.0376,60.2166,59.8398,60.1789,377086.0
2022-11-07 11:00:00,63.89,63.89,63.27,63.28,191234.0,60.1883,60.1883,59.6042,59.6137,191234.0
2022-11-07 11:30:00,63.29,63.6,63.05,63.41,204860.0,59.6231,59.9151,59.397,59.7361,204860.0
2022-11-07 12:00:00,63.4,63.82,63.35,63.78,172547.0,59.7267,60.1224,59.6796,60.0847,172547.0
2022-11-07 12:30:00,63.78,63.82,63.45,63.48,115773.0,60.0847,60.1224,59.7738,59.8021,115773.0
2022-11-07 13:00:00,63.49,63.7,63.49,63.56,120344.0,59.8115,60.0093,59.8115,59.8774,120344.0
2022-11-07 13:30:00,63.55,63.65,63.41,63.53,128188.0,59.868,59.9622,59.7361,59.8492,128188.0
2022-11-07 14:00:00,63.53,63.75,63.52,63.6,265460.0,59.8492,60.0564,59.8398,59.9151,265460.0
2022-11-07 14:30:00,63.6,63.7,63.48,63.63,279889.0,59.9151,60.0093,59.8021,59.9434,279889.0
2022-11-07 15:00:00,63.64,64.14,63.63,64.01,190455.0,59.9528,60.4238,59.9434,60.3014,190455.0
2022-11-07 15:30:00,64.0,64.17,63.91,64.12,582370.0,60.2919,60.4521,60.2072,60.405,582370.0
2022-11-08 09:30:00,64.38,64.62,63.89,64.54,489804.0,60.6499,60.876,60.1883,60.8007,489804.0
2022-11-08 10:00:00,64.53,65.04,64.53,64.79,204810.0,60.7912,61.2717,60.7912,61.0362,204810.0
2022-11-08 10:30:00,64.8,65.09,64.74,65.02,146013.0,61.0456,61.3188,60.9891,61.2529,146013.0
2022-11-08 11:00:00,65.02,65.11,64.92,65.01,129714.0,61.2529,61.3376,61.1586,61.2434,129714.0
2022-11-08 11:30:00,65.0,65.26,64.99,65.14,100710.0,61.234,61.4789,61.2246,61.3659,100710.0
2022-11-08 12:00:00,65.14,65.23,64.97,65.2,151000.0,61.3659,61.4507,61.2057,61.4224,151000.0
2022-11-08 12:30:00,65.2,65.2,64.84,64.92,129479.0,61.4224,61.4224,61.0833,61.1586,129479.0
2022-11-08 13:00:00,64.91,65.01,64.46,64.48,111719.0,61.1492,61.2434,60.7253,60.7441,111719.0
2022-11-08 13:30:00,64.46,64.58,64.24,64.28,133447.0,60.7253,60.8383,60.518,60.5557,133447.0
2022-11-08 14:00:00,64.27,64.34,64.02,64.09,175215.0,60.5463,60.6122,60.3108,60.3767,175215.0
2022-11-08 14:30:00,64.09,64.78,64.07,64.7,189705.0,60.3767,61.0268,60.3579,60.9514,189705.0
2022-11-08 15:00:00,64.69,65.05,64.69,65.05,210909.0,60.942,61.2811,60.942,61.2811,210909.0
2022-11-08 15:30:00,65.05,65.21,64.81,64.88,881021.0,61.2811,61.4318,61.055,61.121,881021.0
2022-11-09 09:30:00,64.33,64.8,64.06,64.59,183881.0,60.6028,61.0456,60.3485,60.8478,183881.0
2022-11-09 10:00:00,64.58,65.11,64.49,64.61,171773.0,60.8383,61.3376,60.7536,60.8666,171773.0
2022-11-09 10:30:00,64.58,64.61,64.09,64.25,103619.0,60.8383,60.8666,60.3767,60.5275,103619.0
2022-11-09 11:00:00,64.26,64.38,64.12,64.24,77815.0,60.5369,60.6499,60.405,60.518,77815.0
2022-11-09 11:30:00,64.22,64.39,64.08,64.17,75944.0,60.4992,60.6594,60.3673,60.4521,75944.0
2022-11-09 12:00:00,64.17,64.34,64.11,64.17,166047.0,60.4521,60.6122,60.3956,60.4521,166047.0
2022-11-09 12:30:00,64.16,64.5,64.14,64.49,149581.0,60.4427,60.763,60.4238,60.7536,149581.0
2022-11-09 13:00:00,64.5,64.5,64.22,64.29,150663.0,60.763,60.763,60.4992,60.5651,150663.0
2022-11-09 13:30:00,64.29,64.29,63.93,64.03,83257.0,60.5651,60.5651,60.226,60.3202,83257.0
2022-11-09 14:00:00,64.03,64.33,63.99,64.27,124837.0,60.3202,60.6028,60.2825,60.5463,124837.0
2022-11-09 14:30:00,64.27,64.27,63.98,64.06,96699.0,60.5463,60.5463,60.2731,60.3485,96699.0
2022-11-09 15:00:00,64.05,64.31,64.04,64.17,103404.0,60.3391,60.584,60.3296,60.4521,103404.0
2022-11-09 15:30:00,64.16,64.17,63.8,63.86,475819.0,60.4427,60.4521,60.1035,60.1601,475819.0
2022-11-10 09:30:00,66.42,66.63,65.76,66.38,368805.0,62.5717,62.7696,61.95,62.5341,368805.0
2022-11-10 10:00:00,66.34,66.71,65.92,66.53,214346.0,62.4964,62.8449,62.1007,62.6754,214346.0
2022-11-10 10:30:00,66.55,66.82,66.45,66.74,189500.0,62.6942,62.9486,62.6,62.8732,189500.0
2022-11-10 11:00:00,66.74,66.77,66.44,66.61,122990.0,62.8732,62.9015,62.5906,62.7507,122990.0
2022-11-10 11:30:00,66.63,66.72,66.41,66.41,96319.0,62.7696,62.8544,62.5623,62.5623,96319.0
2022-11-10 12:00:00,66.39,66.41,65.88,65.89,149159.0,62.5435,62.5623,62.063,62.0724,149159.0
2022-11-10 12:30:00,65.88,65.95,65.62,65.65,375881.0,62.063,62.129,61.8181,61.8463,375881.0
2022-11-10 13:00:00,65.65,66.26,65.64,66.25,134036.0,61.8463,62.421,61.8369,62.4116,134036.0
2022-11-10 13:30:00,66.26,66.44,66.09,66.38,129215.0,62.421,62.5906,62.2609,62.5341,129215.0
2022-11-10 14:00:00,66.38,66.55,66.31,66.4,109868.0,62.5341,62.6942,62.4681,62.5529,109868.0
2022-11-10 14:30:00,66.4,66.42,66.22,66.36,133792.0,62.5529,62.5717,62.3833,62.5152,133792.0
2022-11-10 15:00:00,66.36,66.6,66.31,66.58,161965.0,62.5152,62.7413,62.4681,62.7225,161965.0
2022-11-10 15:30:00,66.58,66.77,66.44,66.64,520800.0,62.7225,62.9015,62.5906,62.779,520800.0
2022-11-11 09:30:00,66.46,67.07,66.38,66.85,263841.0,62.6094,63.1841,62.5341,62.9768,263841.0
2022-11-11 10:00:00,66.75,67.61,66.61,67.48,225959.0,62.8826,63.6928,62.7507,63.5703,225959.0
2022-11-11 10:30:00,67.46,67.5,67.16,67.2,343910.0,63.5515,63.5892,63.2689,63.3065,343910.0
2022-11-11 11:00:00,67.2,67.32,66.76,66.76,169095.0,63.3065,63.4196,62.892,62.892,169095.0
2022-11-11 11:30:00,66.76,66.99,66.74,66.81,145799.0,62.892,63.1087,62.8732,62.9391,145799.0
2022-11-11 12:00:00,66.8,66.9,66.66,66.69,199974.0,62.9297,63.0239,62.7978,62.8261,199974.0
2022-11-11 12:30:00,66.69,66.76,66.46,66.59,179418.0,62.8261,62.892,62.6094,62.7319,179418.0
2022-11-11 13:00:00,66.59,66.99,66.59,66.98,144074.0,62.7319,63.1087,62.7319,63.0993,144074.0
2022-11-11 13:30:00,66.99,67.01,66.5,66.52,237608.0,63.1087,63.1276,62.6471,62.6659,237608.0
2022-11-11 14:00:00,66.51,66.81,66.44,66.52,213937.0,62.6565,62.9391,62.5906,62.6659,213937.0
2022-11-11 14:30:00,66.51,66.74,66.47,66.63,197095.0,62.6565,62.8732,62.6188,62.7696,197095.0
2022-11-11 15:00:00,66.63,66.65,66.2,66.36,203349.0,62.7696,62.7884,62.3645,62.5152,203349.0
2022-11-11 15:30:00,66.37,66.72,66.32,66.42,669849.0,62.5246,62.8544,62.4775,62.5717,669849.0
2022-11-14 09:30:00,66.07,66.34,65.7,66.19,322106.0,62.242,62.4964,61.8935,62.3551,322106.0
2022-11-14 10:00:00,66.19,66.34,65.7,65.76,402233.0,62.3551,62.4964,61.8935,61.95,402233.0
2022-11-14 10:30:00,65.76,66.2,65.76,66.01,274180.0,61.95,62.3645,61.95,62.1855,274180.0
2022-11-14 11:00:00,66.01,66.16,65.54,65.58,208638.0,62.1855,62.3268,61.7427,61.7804,208638.0
2022-11-14 11:30:00,65.58,65.9,65.56,65.78,285396.0,61.7804,62.0819,61.7616,61.9688,285396.0
2022-11-14 12:00:00,65.78,65.96,65.73,65.94,161476.0,61.9688,62.1384,61.9217,62.1195,161476.0
2022-11-14 12:30:00,65.95,66.2,65.91,66.14,89918.0,62.129,62.3645,62.0913,62.308,89918.0
2022-11-14 13:00:00,66.13,66.34,66.08,66.32,102929.0,62.2985,62.4964,62.2514,62.4775,102929.0
2022-11-14 13:30:00,66.31,66.37,66.25,66.37,146563.0,62.4681,62.5246,62.4116,62.5246,146563.0
2022-11-14 14:00:00,66.36,66.36,66.01,66.16,147380.0,62.5152,62.5152,62.1855,62.3268,147380.0
2022-11-14 14:30:00,66.15,66.17,65.86,65.89,124759.0,62.3174,62.3362,62.0442,62.0724,124759.0
2022-11-14 15:00:00,65.89,66.05,65.65,65.76,182995.0,62.0724,62.2232,61.8463,61.95,182995.0
2022-11-14 15:30:00,65.76,65.81,65.43,65.57,705920.0,61.95,61.9971,61.6391,61.771,705920.0
2022-11-15 09:30:00,66.53,67.09,66.06,67.09,645892.0,62.6754,63.2029,62.2326,63.2029,645892.0
2022-11-15 10:00:00,67.09,67.41,66.75,67.29,216822.0,63.2029,63.5044,62.8826,63.3913,216822.0
2022-11-15 10:30:00,67.3,67.6,67.19,67.39,250654.0,63.4008,63.6834,63.2971,63.4855,250654.0
2022-11-15 11:00:00,67.37,67.39,67.08,67.08,288557.0,63.4667,63.4855,63.1935,63.1935,288557.0
2022-11-15 11:30:00,67.08,67.2,66.81,66.88,231167.0,63.1935,63.3065,62.9391,63.0051,231167.0
2022-11-15 12:00:00,66.9,67.17,66.69,66.71,136613.0,63.0239,63.2783,62.8261,62.8449,136613.0
2022-11-15 12:30:00,66.71,66.8,66.46,66.79,348348.0,62.8449,62.9297,62.6094,62.9203,348348.0
2022-11-15 13:00:00,66.79,66.84,66.04,66.14,361204.0,62.9203,62.9674,62.2138,62.308,361204.0
2022-11-15 13:30:00,66.14,66.44,65.94,66.33,206539.0,62.308,62.5906,62.1195,62.487,206539.0
2022-11-15 14:00:00,66.33,66.71,66.18,66.57,321931.0,62.487,62.8449,62.3456,62.713,321931.0
2022-11-15 14:30:00,66.59,66.64,66.36,66.54,94880.0,62.7319,62.779,62.5152,62.6848,94880.0
2022-11-15 15:00:00,66.53,66.8,66.48,66.64,128635.0,62.6754,62.9297,62.6283,62.779,128635.0
2022-11-15 15:30:00,66.62,66.62,66.24,66.39,572311.0,62.7601,62.7601,62.4022,62.5435,572311.0
2022-11-16 09:30:00,66.27,66.56,65.59,65.69,347383.0,62.4304,62.7036,61.7898,61.884,347383.0
2022-11-16 10:00:00,65.67,66.08,65.58,65.79,231823.0,61.8652,62.2514,61.7804,61.9782,231823.0
2022-11-16 10:30:00,65.78,65.95,65.53,65.62,215202.0,61.9688,62.129,61.7333,61.8181,215202.0
2022-11-16 11:00:00,65.62,65.73,65.45,65.69,108673.0,61.8181,61.9217,61.6579,61.884,108673.0
2022-11-16 11:30:00,65.69,65.75,65.45,65.65,97539.0,61.884,61.9406,61.6579,61.8463,97539.0
2022-11-16 12:00:00,65.64,65.85,65.62,65.8,103128.0,61.8369,62.0348,61.8181,61.9877,103128.0
2022-11-16 12:30:00,65.8,66.06,65.77,65.85,234861.0,61.9877,62.2326,61.9594,62.0348,234861.0
2022-11-16 13:00:00,65.86,65.94,65.7,65.72,160534.0,62.0442,62.1195,61.8935,61.9123,160534.0
2022-11-16 13:30:00,65.71,65.86,65.59,65.78,143450.0,61.9029,62.0442,61.7898,61.9688,143450.0
2022-11-16 14:00:00,65.78,66.03,65.74,66.01,349956.0,61.9688,62.2043,61.9311,62.1855,349956.0
2022-11-16 14:30:00,66.0,66.12,65.8,66.1,137193.0,62.1761,62.2891,61.9877,62.2703,137193.0
2022-11-16 15:00:00,66.1,66.16,65.88,66.04,227029.0,62.2703,62.3268,62.063,62.2138,227029.0
2022-11-16 15:30:00,66.03,66.12,65.8,65.89,998026.0,62.2043,62.2891,61.9877,62.0724,998026.0
2022-11-17 09:30:00,64.65,65.3,64.61,64.97,199422.0,60.9043,61.5166,60.8666,61.2057,199422.0
2022-11-17 10:00:00,64.96,65.08,64.67,64.86,349474.0,61.1963,61.3094,60.9231,61.1021,349474.0
2022-11-17 10:30:00,64.88,64.88,64.59,64.65,170713.0,61.121,61.121,60.8478,60.9043,170713.0
2022-11-17 11:00:00,64.64,64.99,64.62,64.99,121155.0,60.8949,61.2246,60.876,61.2246,121155.0
2022-11-17 11:30:00,65.0,65.38,64.91,65.37,129046.0,61.234,61.592,61.1492,61.5826,129046.0
2022-11-17 12:00:00,65.38,65.47,65.23,65.31,134755.0,61.592,61.6768,61.4507,61.526,134755.0
2022-11-17 12:30:00,65.32,65.61,65.32,65.45,114943.0,61.5355,61.8087,61.5355,61.6579,114943.0
2022-11-17 13:00:00,65.46,65.55,65.32,65.47,117726.0,61.6674,61.7521,61.5355,61.6768,117726.0
2022-11-17 13:30:00,65.47,65.66,65.41,65.59,73999.0,61.6768,61.8558,61.6203,61.7898,73999.0
2022-11-17 14:00:00,65.59,65.66,65.3,65.45,96700.0,61.7898,61.8558,61.5166,61.6579,96700.0
2022-11-17 14:30:00,65.43,65.52,65.3,65.5,67021.0,61.6391,61.7239,61.5166,61.705,67021.0
2022-11-17 15:00:00,65.52,65.57,65.36,65.41,113259.0,61.7239,61.771,61.5732,61.6203,113259.0
2022-11-17 15:30:00,65.4,65.82,65.39,65.82,355949.0,61.6108,62.0065,61.6014,62.0065,355949.0
2022-11-18 09:30:00,67.0,67.4,66.61,66.74,300887.0,63.1181,63.495,62.7507,62.8732,300887.0
2022-11-18 10:00:00,66.73,66.98,66.61,66.84,125672.0,62.8638,63.0993,62.7507,62.9674,125672.0
2022-11-18 10:30:00,66.84,66.86,66.47,66.55,103392.0,62.9674,62.9862,62.6188,62.6942,103392.0
2022-11-18 11:00:00,66.57,66.7,66.51,66.59,86445.0,62.713,62.8355,62.6565,62.7319,86445.0
2022-11-18 11:30:00,66.61,66.7,66.45,66.58,83887.0,62.7507,62.8355,62.6,62.7225,83887.0
2022-11-18 12:00:00,66.59,66.59,66.22,66.51,121460.0,62.7319,62.7319,62.3833,62.6565,121460.0
2022-11-18 12:30:00,66.52,66.62,66.43,66.55,152012.0,62.6659,62.7601,62.5812,62.6942,152012.0
2022-11-18 13:00:00,66.56,66.77,66.48,66.75,163606.0,62.7036,62.9015,62.6283,62.8826,163606.0
2022-11-18 13:30:00,66.77,66.82,66.53,66.69,145443.0,62.9015,62.9486,62.6754,62.8261,145443.0
2022-11-18 14:00:00,66.69,66.99,66.66,66.9,184492.0,62.8261,63.1087,62.7978,63.0239,184492.0
2022-11-18 14:30:00,66.9,66.98,66.51,66.56,133705.0,63.0239,63.0993,62.6565,62.7036,133705.0
2022-11-18 15:00:00,66.55,66.92,66.55,66.92,105781.0,62.6942,63.0428,62.6942,63.0428,105781.0
2022-11-18 15:30:00,66.92,67.21,66.84,67.02,660336.0,63.0428,63.316,62.9674,63.137,660336.0
2022-11-21 09:30:00,66.78,67.23,66.43,66.89,215120.0,62.9109,63.3348,62.5812,63.0145,215120.0
2022-11-21 10:00:00,66.9,67.0,66.61,66.78,107334.0,63.0239,63.1181,62.7507,62.9109,107334.0
2022-11-21 10:30:00,66.77,66.89,66.64,66.78,134421.0,62.9015,63.0145,62.779,62.9109,134421.0
2022-11-21 11:00:00,66.77,66.87,66.72,66.81,140408.0,62.9015,62.9957,62.8544,62.9391,140408.0
2022-11-21 11:30:00,66.81,67.13,66.73,66.95,126444.0,62.9391,63.2406,62.8638,63.071,126444.0
2022-11-21 12:00:00,66.95,67.1,66.9,67.09,72738.0,63.071,63.2123,63.0239,63.2029,72738.0
2022-11-21 12:30:00,67.09,67.09,66.8,66.92,97638.0,63.2029,63.2029,62.9297,63.0428,97638.0
2022-11-21 13:00:00,66.92,67.08,66.86,66.92,82858.0,63.0428,63.1935,62.9862,63.0428,82858.0
2022-11-21 13:30:00,66.92,67.03,66.89,66.89,77841.0,63.0428,63.1464,63.0145,63.0145,77841.0
2022-11-21 14:00:00,66.88,67.0,66.8,66.84,70863.0,63.0051,63.1181,62.9297,62.9674,70863.0
2022-11-21 14:30:00,66.84,66.96,66.83,66.83,100436.0,62.9674,63.0804,62.958,62.958,100436.0
2022-11-21 15:00:00,66.84,66.86,66.51,66.56,173859.0,62.9674,62.9862,62.6565,62.7036,173859.0
2022-11-21 15:30:00,66.55,66.8,66.53,66.71,486459.0,62.6942,62.9297,62.6754,62.8449,486459.0
2022-11-22 09:30:00,67.24,67.55,66.75,67.29,285550.0,63.3442,63.6363,62.8826,63.3913,285550.0
2022-11-22 10:00:00,67.28,67.44,67.12,67.19,398147.0,63.3819,63.5326,63.2312,63.2971,398147.0
2022-11-22 10:30:00,67.2,67.47,67.07,67.33,631873.0,63.3065,63.5609,63.1841,63.429,631873.0
2022-11-22 11:00:00,67.34,67.39,67.18,67.24,178477.0,63.4384,63.4855,63.2877,63.3442,178477.0
2022-11-22 11:30:00,67.24,67.41,67.22,67.37,69753.0,63.3442,63.5044,63.3254,63.4667,69753.0
2022-11-22 12:00:00,67.37,67.41,67.14,67.21,61927.0,63.4667,63.5044,63.25,63.316,61927.0
2022-11-22 12:30:00,67.23,67.35,67.21,67.24,52016.0,63.3348,63.4479,63.316,63.3442,52016.0
2022-11-22 13:00:00,67.24,67.45,67.22,67.38,217784.0,63.3442,63.5421,63.3254,63.4761,217784.0
2022-11-22 13:30:00,67.39,67.63,67.38,67.62,65965.0,63.4855,63.7116,63.4761,63.7022,65965.0
2022-11-22 14:00:00,67.63,67.64,67.48,67.56,71315.0,63.7116,63.7211,63.5703,63.6457,71315.0
2022-11-22 14:30:00,67.55,67.55,67.39,67.48,73580.0,63.6363,63.6363,63.4855,63.5703,73580.0
2022-11-22 15:00:00,67.48,67.55,67.45,67.53,119568.0,63.5703,63.6363,63.5421,63.6174,119568.0
2022-11-22 15:30:00,67.53,67.76,67.49,67.58,391284.0,63.6174,63.8341,63.5797,63.6645,391284.0
2022-11-23 09:30:00,67.64,68.0,67.53,67.88,105330.0,63.7211,64.0602,63.6174,63.9471,105330.0
2022-11-23 10:00:00,67.94,68.03,67.75,67.83,81983.0,64.0037,64.0885,63.8247,63.9,81983.0
2022-11-23 10:30:00,67.85,67.86,67.63,67.65,61522.0,63.9189,63.9283,63.7116,63.7305,61522.0
2022-11-23 11:00:00,67.65,67.7,67.51,67.58,99922.0,63.7305,63.7776,63.5986,63.6645,99922.0
2022-11-23 11:30:00,67.58,67.59,67.16,67.19,71096.0,63.6645,63.6739,63.2689,63.2971,71096.0
2022-11-23 12:00:00,67.19,67.43,67.19,67.37,77863.0,63.2971,63.5232,63.2971,63.4667,77863.0
2022-11-23 12:30:00,67.37,67.4,67.1,67.18,67086.0,63.4667,63.495,63.2123,63.2877,67086.0
2022-11-23 13:00:00,67.19,67.34,67.15,67.34,37222.0,63.2971,63.4384,63.2594,63.4384,37222.0
2022-11-23 13:30:00,67.34,67.43,67.29,67.32,39738.0,63.4384,63.5232,63.3913,63.4196,39738.0
2022-11-23 14:00:00,67.34,67.74,67.25,67.36,166507.0,63.4384,63.8153,63.3536,63.4573,166507.0
2022-11-23 14:30:00,67.35,67.35,67.07,67.08,84892.0,63.4479,63.4479,63.1841,63.1935,84892.0
2022-11-23 15:00:00,67.08,67.26,67.05,67.2,125083.0,63.1935,63.3631,63.1652,63.3065,125083.0
2022-11-23 15:30:00,67.2,67.2,66.85,66.96,415091.0,63.3065,63.3065,62.9768,63.0804,415091.0
2022-11-25 09:30:00,67.12,67.31,66.72,67.08,132505.0,63.2312,63.4102,62.8544,63.1935,132505.0
2022-11-25 10:00:00,67.09,67.23,67.06,67.08,107000.0,63.2029,63.3348,63.1747,63.1935,107000.0
2022-11-25 10:30:00,67.08,67.19,66.89,67.17,61098.0,63.1935,63.2971,63.0145,63.2783,61098.0
2022-11-25 11:00:00,67.19,67.25,67.02,67.04,59175.0,63.2971,63.3536,63.137,63.1558,59175.0
2022-11-25 11:30:00,67.04,67.09,66.97,67.03,80058.0,63.1558,63.2029,63.0899,63.1464,80058.0
2022-11-25 12:00:00,67.03,67.11,66.91,67.1,107490.0,63.1464,63.2218,63.0333,63.2123,107490.0
2022-11-25 12:30:00,67.09,67.1,66.81,66.85,314788.0,63.2029,63.2123,62.9391,62.9768,314788.0
2022-11-28 09:30:00,66.24,66.7,66.11,66.22,286243.0,62.4022,62.8355,62.2797,62.3833,286243.0
2022-11-28 10:00:00,66.23,66.51,66.13,66.27,163863.0,62.3927,62.6565,62.2985,62.4304,163863.0
2022-11-28 10:30:00,66.27,66.4,66.21,66.24,55317.0,62.4304,62.5529,62.3739,62.4022,55317.0
2022-11-28 11:00:00,66.23,66.26,66.01,66.05,75182.0,62.3927,62.421,62.1855,62.2232,75182.0
2022-11-28 11:30:00,66.06,66.39,66.05,66.33,71792.0,62.2326,62.5435,62.2232,62.487,71792.0
2022-11-28 12:00:00,66.32,66.45,66.09,66.17,52413.0,62.4775,62.6,62.2609,62.3362,52413.0
2022-11-28 12:30:00,66.17,66.22,65.98,66.03,45085.0,62.3362,62.3833,62.1572,62.2043,45085.0
2022-11-28 13:00:00,66.03,66.11,65.99,66.01,52416.0,62.2043,62.2797,62.1667,62.1855,52416.0
2022-11-28 13:30:00,66.0,66.05,65.86,65.91,51138.0,62.1761,62.2232,62.0442,62.0913,51138.0
2022-11-28 14:00:00,65.91,65.99,65.81,65.81,49769.0,62.0913,62.1667,61.9971,61.9971,49769.0
2022-11-28 14:30:00,65.8,65.8,65.52,65.53,63811.0,61.9877,61.9877,61.7239,61.7333,63811.0
2022-11-28 15:00:00,65.53,65.55,65.25,65.33,104535.0,61.7333,61.7521,61.4695,61.5449,104535.0
2022-11-28 15:30:00,65.33,65.85,65.3,65.76,612094.0,61.5449,62.0348,61.5166,61.95,612094.0
2022-11-29 09:30:00,65.6,65.97,65.29,65.68,264980.0,61.7992,62.1478,61.5072,61.8746,264980.0
2022-11-29 10:00:00,65.66,65.78,65.5,65.76,131166.0,61.8558,61.9688,61.705,61.95,131166.0
2022-11-29 10:30:00,65.77,65.96,65.75,65.8,82889.0,61.9594,62.1384,61.9406,61.9877,82889.0
2022-11-29 11:00:00,65.8,65.85,65.33,65.45,82814.0,61.9877,62.0348,61.5449,61.6579,82814.0
2022-11-29 11:30:00,65.45,65.62,65.43,65.58,44539.0,61.6579,61.8181,61.6391,61.7804,44539.0
2022-11-29 12:00:00,65.59,65.61,65.38,65.43,59167.0,61.7898,61.8087,61.592,61.6391,59167.0
2022-11-29 12:30:00,65.43,65.63,65.43,65.63,51906.0,61.6391,61.8275,61.6391,61.8275,51906.0
2022-11-29 13:00:00,65.62,65.68,65.49,65.49,62638.0,61.8181,61.8746,61.6956,61.6956,62638.0
2022-11-29 13:30:00,65.49,65.74,65.44,65.74,66819.0,61.6956,61.9311,61.6485,61.9311,66819.0
2022-11-29 14:00:00,65.75,65.88,65.52,65.55,288563.0,61.9406,62.063,61.7239,61.7521,288563.0
2022-11-29 14:30:00,65.53,65.54,65.37,65.47,107548.0,61.7333,61.7427,61.5826,61.6768,107548.0
2022-11-29 15:00:00,65.47,65.68,65.43,65.54,129280.0,61.6768,61.8746,61.6391,61.7427,129280.0
2022-11-29 15:30:00,65.55,65.64,65.37,65.4,430811.0,61.7521,61.8369,61.5826,61.6108,430811.0
2022-11-30 09:30:00,65.26,65.51,64.92,65.03,246287.0,61.4789,61.7145,61.1586,61.2623,246287.0
2022-11-30 10:00:00,65.0,65.16,64.64,64.8,284719.0,61.234,61.3847,60.8949,61.0456,284719.0
2022-11-30 10:30:00,64.8,65.0,64.7,64.91,80085.0,61.0456,61.234,60.9514,61.1492,80085.0
2022-11-30 11:00:00,64.91,64.99,64.78,64.95,105464.0,61.1492,61.2246,61.0268,61.1869,105464.0
2022-11-30 11:30:00,64.96,65.13,64.8,64.97,84566.0,61.1963,61.3565,61.0456,61.2057,84566.0
2022-11-30 12:00:00,64.98,65.06,64.71,64.89,69657.0,61.2152,61.2905,60.9608,61.1304,69657.0
2022-11-30 12:30:00,64.88,64.97,64.81,64.96,58349.0,61.121,61.2057,61.055,61.1963,58349.0
2022-11-30 13:00:00,64.97,65.22,64.94,65.19,93001.0,61.2057,61.4413,61.1775,61.413,93001.0
2022-11-30 13:30:00,65.18,65.82,65.12,65.73,189152.0,61.4036,62.0065,61.3471,61.9217,189152.0
2022-11-30 14:00:00,65.72,66.2,65.71,66.14,219665.0,61.9123,62.3645,61.9029,62.308,219665.0
2022-11-30 14:30:00,66.14,66.24,65.95,66.23,126384.0,62.308,62.4022,62.129,62.3927,126384.0
2022-11-30 15:00:00,66.23,66.6,66.0,66.56,714396.0,62.3927,62.7413,62.1761,62.7036,714396.0
2022-11-30 15:30:00,66.56,66.69,66.16,66.47,932857.0,62.7036,62.8261,62.3268,62.6188,932857.0
2022-12-01 09:30:00,67.49,67.92,66.63,67.11,408386.0,63.5797,63.9848,62.7696,63.2218,408386.0
2022-12-01 10:00:00,67.18,67.35,66.34,66.51,120573.0,63.2877,63.4479,62.4964,62.6565,120573.0
2022-12-01 10:30:00,66.53,67.3,66.45,67.27,277610.0,62.6754,63.4008,62.6,63.3725,277610.0
2022-12-01 11:00:00,67.27,67.34,66.79,66.88,217302.0,63.3725,63.4384,62.9203,63.0051,217302.0
2022-12-01 11:30:00,66.9,67.11,66.8,66.95,96715.0,63.0239,63.2218,62.9297,63.071,96715.0
2022-12-01 12:00:00,66.94,67.14,66.67,67.11,125361.0,63.0616,63.25,62.8073,63.2218,125361.0
2022-12-01 12:30:00,67.11,67.21,66.96,67.0,132737.0,63.2218,63.316,63.0804,63.1181,132737.0
2022-12-01 13:00:00,67.0,67.04,66.73,66.74,90653.0,63.1181,63.1558,62.8638,62.8732,90653.0
2022-12-01 13:30:00,66.73,66.79,66.65,66.71,76598.0,62.8638,62.9203,62.7884,62.8449,76598.0
2022-12-01 14:00:00,66.72,66.73,66.5,66.64,89006.0,62.8544,62.8638,62.6471,62.779,89006.0
2022-12-01 14:30:00,66.64,66.73,66.58,66.67,91627.0,62.779,62.8638,62.7225,62.8073,91627.0
2022-12-01 15:00:00,66.68,66.89,66.67,66.79,170926.0,62.8167,63.0145,62.8073,62.9203,170926.0
2022-12-01 15:30:00,66.79,67.01,66.78,66.9,425870.0,62.9203,63.1276,62.9109,63.0239,425870.0
2022-12-02 09:30:00,66.42,67.33,66.19,67.24,480432.0,62.5717,63.429,62.3551,63.3442,480432.0
2022-12-02 10:00:00,67.24,67.75,67.24,67.62,308901.0,63.3442,63.8247,63.3442,63.7022,308901.0
2022-12-02 10:30:00,67.63,68.07,67.57,67.85,230085.0,63.7116,64.1261,63.6551,63.9189,230085.0
2022-12-02 11:00:00,67.85,68.16,67.8,68.06,143839.0,63.9189,64.2109,63.8718,64.1167,143839.0
2022-12-02 11:30:00,68.06,68.12,67.96,68.06,118802.0,64.1167,64.1732,64.0225,64.1167,118802.0
2022-12-02 12:00:00,68.06,68.21,67.95,67.98,125158.0,64.1167,64.258,64.0131,64.0414,125158.0
2022-12-02 12:30:00,67.99,68.23,67.95,68.16,155182.0,64.0508,64.2769,64.0131,64.2109,155182.0
2022-12-02 13:00:00,68.15,68.23,68.05,68.18,119020.0,64.2015,64.2769,64.1073,64.2298,119020.0
2022-12-02 13:30:00,68.17,68.25,68.09,68.15,170002.0,64.2203,64.2957,64.145,64.2015,170002.0
2022-12-02 14:00:00,68.16,68.34,68.13,68.3,101292.0,64.2109,64.3805,64.1827,64.3428,101292.0
2022-12-02 14:30:00,68.29,68.57,68.26,68.52,101952.0,64.3334,64.5972,64.3051,64.5501,101952.0
2022-12-02 15:00:00,68.54,68.65,68.29,68.3,174217.0,64.5689,64.6725,64.3334,64.3428,174217.0
2022-12-02 15:30:00,68.31,68.33,67.97,68.11,426332.0,64.3522,64.3711,64.0319,64.1638,426332.0
2022-12-05 09:30:00,67.28,67.52,66.67,66.67,129318.0,63.3819,63.608,62.8073,62.8073,129318.0
2022-12-05 10:00:00,66.71,67.06,66.38,66.83,129041.0,62.8449,63.1747,62.5341,62.958,129041.0
2022-12-05 10:30:00,66.82,67.17,66.81,67.16,114306.0,62.9486,63.2783,62.9391,63.2689,114306.0
2022-12-05 11:00:00,67.18,67.49,67.12,67.22,128501.0,63.2877,63.5797,63.2312,63.3254,128501.0
2022-12-05 11:30:00,67.23,67.28,67.05,67.05,79526.0,63.3348,63.3819,63.1652,63.1652,79526.0
2022-12-05 12:00:00,67.04,67.08,66.75,66.89,382745.0,63.1558,63.1935,62.8826,63.0145,382745.0
2022-12-05 12:30:00,66.87,66.98,66.71,66.87,64888.0,62.9957,63.0993,62.8449,62.9957,64888.0
2022-12-05 13:00:00,66.88,67.11,66.87,67.01,62560.0,63.0051,63.2218,62.9957,63.1276,62560.0
2022-12-05 13:30:00,67.0,67.27,66.88,66.91,241731.0,63.1181,63.3725,63.0051,63.0333,241731.0
2022-12-05 14:00:00,66.9,66.98,66.79,66.84,110066.0,63.0239,63.0993,62.9203,62.9674,110066.0
2022-12-05 14:30:00,66.82,66.93,66.69,66.9,75315.0,62.9486,63.0522,62.8261,63.0239,75315.0
2022-12-05 15:00:00,66.9,67.03,66.85,66.9,93937.0,63.0239,63.1464,62.9768,63.0239,93937.0
2022-12-05 15:30:00,66.9,67.33,66.89,67.21,559183.0,63.0239,63.429,63.0145,63.316,559183.0
2022-12-06 09:30:00,67.18,67.36,66.64,66.85,83644.0,63.2877,63.4573,62.779,62.9768,83644.0
2022-12-06 10:00:00,66.86,66.92,66.62,66.71,77671.0,62.9862,63.0428,62.7601,62.8449,77671.0
2022-12-06 10:30:00,66.7,66.8,66.51,66.63,75309.0,62.8355,62.9297,62.6565,62.7696,75309.0
2022-12-06 11:00:00,66.61,66.67,66.17,66.29,100577.0,62.7507,62.8073,62.3362,62.4493,100577.0
2022-12-06 11:30:00,66.29,66.36,66.15,66.23,75548.0,62.4493,62.5152,62.3174,62.3927,75548.0
2022-12-06 12:00:00,66.23,66.33,66.12,66.2,65600.0,62.3927,62.487,62.2891,62.3645,65600.0
2022-12-06 12:30:00,66.19,66.24,66.0,66.07,87681.0,62.3551,62.4022,62.1761,62.242,87681.0
2022-12-06 13:00:00,66.07,66.11,65.82,65.87,57323.0,62.242,62.2797,62.0065,62.0536,57323.0
2022-12-06 13:30:00,65.84,65.94,65.7,65.79,75828.0,62.0253,62.1195,61.8935,61.9782,75828.0
2022-12-06 14:00:00,65.8,65.81,65.57,65.6,64857.0,61.9877,61.9971,61.771,61.7992,64857.0
2022-12-06 14:30:00,65.6,65.79,65.52,65.76,68787.0,61.7992,61.9782,61.7239,61.95,68787.0
2022-12-06 15:00:00,65.76,65.9,65.75,65.83,119125.0,61.95,62.0819,61.9406,62.0159,119125.0
2022-12-06 15:30:00,65.83,66.2,65.83,66.1,411009.0,62.0159,62.3645,62.0159,62.2703,411009.0
2022-12-07 09:30:00,65.95,66.67,65.69,66.6,219878.0,62.129,62.8073,61.884,62.7413,219878.0
2022-12-07 10:00:00,66.59,66.62,66.11,66.62,143929.0,62.7319,62.7601,62.2797,62.7601,143929.0
2022-12-07 10:30:00,66.64,67.08,66.61,66.94,123516.0,62.779,63.1935,62.7507,63.0616,123516.0
2022-12-07 11:00:00,66.94,66.99,66.46,66.55,64948.0,63.0616,63.1087,62.6094,62.6942,64948.0
2022-12-07 11:30:00,66.53,66.54,66.23,66.37,61174.0,62.6754,62.6848,62.3927,62.5246,61174.0
2022-12-07 12:00:00,66.37,66.45,66.09,66.11,84141.0,62.5246,62.6,62.2609,62.2797,84141.0
2022-12-07 12:30:00,66.12,66.42,66.12,66.31,45344.0,62.2891,62.5717,62.2891,62.4681,45344.0
2022-12-07 13:00:00,66.31,66.46,66.26,66.37,41934.0,62.4681,62.6094,62.421,62.5246,41934.0
2022-12-07 13:30:00,66.36,66.41,66.22,66.26,37865.0,62.5152,62.5623,62.3833,62.421,37865.0
2022-12-07 14:00:00,66.27,66.28,66.12,66.26,47723.0,62.4304,62.4398,62.2891,62.421,47723.0
2022-12-07 14:30:00,66.26,66.36,66.19,66.22,47805.0,62.421,62.5152,62.3551,62.3833,47805.0
2022-12-07 15:00:00,66.21,66.34,66.16,66.23,68858.0,62.3739,62.4964,62.3268,62.3927,68858.0
2022-12-07 15:30:00,66.24,66.5,66.21,66.39,302120.0,62.4022,62.6471,62.3739,62.5435,302120.0
2022-12-08 09:30:00,66.57,66.7,66.27,66.61,114295.0,62.713,62.8355,62.4304,62.7507,114295.0
2022-12-08 10:00:00,66.62,66.76,66.51,66.74,72406.0,62.7601,62.892,62.6565,62.8732,72406.0
2022-12-08 10:30:00,66.75,66.76,66.55,66.66,71849.0,62.8826,62.892,62.6942,62.7978,71849.0
2022-12-08 11:00:00,66.63,66.7,66.37,66.51,85729.0,62.7696,62.8355,62.5246,62.6565,85729.0
2022-12-08 11:30:00,66.52,66.55,66.4,66.5,65427.0,62.6659,62.6942,62.5529,62.6471,65427.0
2022-12-08 12:00:00,66.49,66.74,66.41,66.69,57481.0,62.6377,62.8732,62.5623,62.8261,57481.0
2022-12-08 12:30:00,66.67,66.69,66.39,66.59,39871.0,62.8073,62.8261,62.5435,62.7319,39871.0
2022-12-08 13:00:00,66.6,66.71,66.59,66.69,34706.0,62.7413,62.8449,62.7319,62.8261,34706.0
2022-12-08 13:30:00,66.7,66.79,66.62,66.65,45918.0,62.8355,62.9203,62.7601,62.7884,45918.0
2022-12-08 14:00:00,66.64,66.64,66.35,66.51,78256.0,62.779,62.779,62.5058,62.6565,78256.0
2022-12-08 14:30:00,66.51,66.7,66.42,66.64,61648.0,62.6565,62.8355,62.5717,62.779,61648.0
2022-12-08 15:00:00,66.63,66.84,66.54,66.81,116326.0,62.7696,62.9674,62.6848,62.9391,116326.0
2022-12-08 15:30:00,66.81,66.91,66.54,66.78,315935.0,62.9391,63.0333,62.6848,62.9109,315935.0
2022-12-09 09:30:00,66.7,66.82,66.2,66.72,106887.0,62.8355,62.9486,62.3645,62.8544,106887.0
2022-12-09 10:00:00,66.73,66.89,66.33,66.38,98960.0,62.8638,63.0145,62.487,62.5341,98960.0
2022-12-09 10:30:00,66.38,66.55,66.33,66.51,71497.0,62.5341,62.6942,62.487,62.6565,71497.0
2022-12-09 11:00:00,66.53,66.59,66.44,66.51,57209.0,62.6754,62.7319,62.5906,62.6565,57209.0
2022-12-09 11:30:00,66.49,66.9,66.44,66.9,144629.0,62.6377,63.0239,62.5906,63.0239,144629.0
2022-12-09 12:00:00,66.91,67.01,66.42,66.43,121525.0,63.0333,63.1276,62.5717,62.5812,121525.0
2022-12-09 12:30:00,66.43,66.59,66.36,66.44,138339.0,62.5812,62.7319,62.5152,62.5906,138339.0
2022-12-09 13:00:00,66.42,66.42,66.17,66.26,57289.0,62.5717,62.5717,62.3362,62.421,57289.0
2022-12-09 13:30:00,66.24,66.32,66.08,66.12,52450.0,62.4022,62.4775,62.2514,62.2891,52450.0
2022-12-09 14:00:00,66.13,66.22,65.9,66.2,84503.0,62.2985,62.3833,62.0819,62.3645,84503.0
2022-12-09 14:30:00,66.19,66.25,66.12,66.12,88991.0,62.3551,62.4116,62.2891,62.2891,88991.0
2022-12-09 15:00:00,66.12,66.17,65.97,65.98,95849.0,62.2891,62.3362,62.1478,62.1572,95849.0
2022-12-09 15:30:00,65.97,66.0,65.64,65.76,453335.0,62.1478,62.1761,61.8369,61.95,453335.0
2022-12-12 09:30:00,64.87,65.31,64.53,65.15,245538.0,61.1115,61.526,60.7912,61.3753,245538.0
2022-12-12 10:00:00,65.17,65.39,65.04,65.04,140436.0,61.3942,61.6014,61.2717,61.2717,140436.0
2022-12-12 10:30:00,65.03,65.07,64.71,64.84,130353.0,61.2623,61.3,60.9608,61.0833,130353.0
2022-12-12 11:00:00,64.85,65.19,64.73,65.11,100827.0,61.0927,61.413,60.9797,61.3376,100827.0
2022-12-12 11:30:00,65.12,65.18,64.9,65.08,83528.0,61.3471,61.4036,61.1398,61.3094,83528.0
2022-12-12 12:00:00,65.09,65.25,65.05,65.19,52791.0,61.3188,61.4695,61.2811,61.413,52791.0
2022-12-12 12:30:00,65.19,65.35,65.11,65.26,68029.0,61.413,61.5637,61.3376,61.4789,68029.0
2022-12-12 13:00:00,65.27,65.32,64.82,64.89,97516.0,61.4884,61.5355,61.0644,61.1304,97516.0
2022-12-12 13:30:00,64.89,65.19,64.74,65.16,118163.0,61.1304,61.413,60.9891,61.3847,118163.0
2022-12-12 14:00:00,65.17,65.32,65.08,65.17,92446.0,61.3942,61.5355,61.3094,61.3942,92446.0
2022-12-12 14:30:00,65.17,65.36,65.05,65.29,174310.0,61.3942,61.5732,61.2811,61.5072,174310.0
2022-12-12 15:00:00,65.28,65.48,65.24,65.41,137401.0,61.4978,61.6862,61.4601,61.6203,137401.0
2022-12-12 15:30:00,65.41,65.68,65.38,65.65,479945.0,61.6203,61.8746,61.592,61.8463,479945.0
2022-12-13 09:30:00,67.83,67.99,66.66,67.09,269045.0,63.9,64.0508,62.7978,63.2029,269045.0
2022-12-13 10:00:00,67.09,67.2,66.61,66.62,182637.0,63.2029,63.3065,62.7507,62.7601,182637.0
2022-12-13 10:30:00,66.63,66.78,66.3,66.43,140188.0,62.7696,62.9109,62.4587,62.5812,140188.0
2022-12-13 11:00:00,66.47,66.65,66.45,66.61,103267.0,62.6188,62.7884,62.6,62.7507,103267.0
2022-12-13 11:30:00,66.62,66.79,66.23,66.35,81155.0,62.7601,62.9203,62.3927,62.5058,81155.0
2022-12-13 12:00:00,66.37,66.51,66.07,66.1,71699.0,62.5246,62.6565,62.242,62.2703,71699.0
2022-12-13 12:30:00,66.09,66.14,65.75,66.02,166616.0,62.2609,62.308,61.9406,62.1949,166616.0
2022-12-13 13:00:00,66.02,66.4,65.98,66.34,113016.0,62.1949,62.5529,62.1572,62.4964,113016.0
2022-12-13 13:30:00,66.36,66.43,66.13,66.21,129968.0,62.5152,62.5812,62.2985,62.3739,129968.0
2022-12-13 14:00:00,66.22,66.32,66.1,66.2,85436.0,62.3833,62.4775,62.2703,62.3645,85436.0
2022-12-13 14:30:00,66.2,66.54,66.15,66.33,78387.0,62.3645,62.6848,62.3174,62.487,78387.0
2022-12-13 15:00:00,66.31,66.43,66.04,66.41,107816.0,62.4681,62.5812,62.2138,62.5623,107816.0
2022-12-13 15:30:00,66.4,66.87,66.39,66.65,580888.0,62.5529,62.9957,62.5435,62.7884,580888.0
2022-12-14 09:30:00,66.83,66.98,66.25,66.57,170490.0,62.958,63.0993,62.4116,62.713,170490.0
2022-12-14 10:00:00,66.59,66.61,66.31,66.39,75542.0,62.7319,62.7507,62.4681,62.5435,75542.0
2022-12-14 10:30:00,66.4,66.71,66.36,66.63,138267.0,62.5529,62.8449,62.5152,62.7696,138267.0
2022-12-14 11:00:00,66.63,66.82,66.58,66.81,91637.0,62.7696,62.9486,62.7225,62.9391,91637.0
2022-12-14 11:30:00,66.8,67.14,66.79,67.11,196802.0,62.9297,63.25,62.9203,63.2218,196802.0
2022-12-14 12:00:00,67.11,67.16,66.98,67.05,185413.0,63.2218,63.2689,63.0993,63.1652,185413.0
2022-12-14 12:30:00,67.03,67.03,66.88,66.9,158451.0,63.1464,63.1464,63.0051,63.0239,158451.0
2022-12-14 13:00:00,66.9,67.02,66.89,66.99,131540.0,63.0239,63.137,63.0145,63.1087,131540.0
2022-12-14 13:30:00,66.99,67.13,66.98,67.05,159595.0,63.1087,63.2406,63.0993,63.1652,159595.0
2022-12-14 14:00:00,67.01,67.03,66.09,66.47,221155.0,63.1276,63.1464,62.2609,62.6188,221155.0
2022-12-14 14:30:00,66.44,66.68,65.98,66.5,522513.0,62.5906,62.8167,62.1572,62.6471,522513.0
2022-12-14 15:00:00,66.48,67.27,66.4,66.55,411590.0,62.6283,63.3725,62.5529,62.6942,411590.0
2022-12-14 15:30:00,66.55,66.73,66.31,66.56,734342.0,62.6942,62.8638,62.4681,62.7036,734342.0
2022-12-15 09:30:00,65.41,65.66,64.71,64.79,128267.0,61.6203,61.8558,60.9608,61.0362,128267.0
2022-12-15 10:00:00,64.79,64.88,64.48,64.76,84441.0,61.0362,61.121,60.7441,61.0079,84441.0
2022-12-15 10:30:00,64.76,64.96,64.57,64.68,89890.0,61.0079,61.1963,60.8289,60.9325,89890.0
2022-12-15 11:00:00,64.68,64.77,64.49,64.56,185697.0,60.9325,61.0173,60.7536,60.8195,185697.0
2022-12-15 11:30:00,64.56,64.72,64.38,64.67,147127.0,60.8195,60.9702,60.6499,60.9231,147127.0
2022-12-15 12:00:00,64.68,64.98,64.67,64.81,104539.0,60.9325,61.2152,60.9231,61.055,104539.0
2022-12-15 12:30:00,64.81,65.0,64.63,64.64,122903.0,61.055,61.234,60.8854,60.8949,122903.0
2022-12-15 13:00:00,64.63,64.63,64.27,64.36,73115.0,60.8854,60.8854,60.5463,60.6311,73115.0
2022-12-15 13:30:00,64.35,64.57,64.33,64.52,101016.0,60.6217,60.8289,60.6028,60.7818,101016.0
2022-12-15 14:00:00,64.52,64.64,64.34,64.61,122421.0,60.7818,60.8949,60.6122,60.8666,122421.0
2022-12-15 14:30:00,64.62,64.98,64.61,64.96,129684.0,60.876,61.2152,60.8666,61.1963,129684.0
2022-12-15 15:00:00,64.97,65.13,64.82,65.06,199556.0,61.2057,61.3565,61.0644,61.2905,199556.0
2022-12-15 15:30:00,65.07,65.18,64.6,64.83,489927.0,61.3,61.4036,60.8572,61.0739,489927.0
2022-12-16 09:30:00,63.88,64.2,63.43,63.92,705034.0,60.5114,60.8145,60.0851,60.5493,705034.0
2022-12-16 10:00:00,63.92,63.95,63.39,63.39,158769.0,60.5493,60.5777,60.0472,60.0472,158769.0
2022-12-16 10:30:00,63.4,63.76,63.27,63.73,151261.0,60.0567,60.3977,59.9335,60.3693,151261.0
2022-12-16 11:00:00,63.75,63.89,63.49,63.51,101724.0,60.3882,60.5209,60.1419,60.1609,101724.0
2022-12-16 11:30:00,63.52,63.59,63.02,63.04,87426.0,60.1704,60.2367,59.6967,59.7157,87426.0
2022-12-16 12:00:00,63.05,63.19,62.95,63.02,98142.0,59.7251,59.8578,59.6304,59.6967,98142.0
2022-12-16 12:30:00,63.01,63.17,62.97,63.0,114129.0,59.6873,59.8388,59.6494,59.6778,114129.0
2022-12-16 13:00:00,63.0,63.23,62.96,63.12,62499.0,59.6778,59.8957,59.6399,59.7915,62499.0
2022-12-16 13:30:00,63.11,63.44,63.09,63.4,114328.0,59.782,60.0946,59.763,60.0567,114328.0
2022-12-16 14:00:00,63.41,63.53,63.25,63.29,91542.0,60.0662,60.1798,59.9146,59.9525,91542.0
2022-12-16 14:30:00,63.29,63.39,63.09,63.36,114575.0,59.9525,60.0472,59.763,60.0188,114575.0
2022-12-16 15:00:00,63.35,63.51,63.2,63.42,152141.0,60.0093,60.1609,59.8672,60.0756,152141.0
2022-12-16 15:30:00,63.42,63.57,63.13,63.32,1070282.0,60.0756,60.2177,59.8009,59.9809,1070282.0
2022-12-19 09:30:00,63.49,64.38,63.45,64.06,210614.0,60.1419,60.985,60.1041,60.6819,210614.0
2022-12-19 10:00:00,64.07,64.37,63.75,64.29,115068.0,60.6914,60.9755,60.3882,60.8998,115068.0
2022-12-19 10:30:00,64.28,64.4,64.1,64.11,109193.0,60.8903,61.004,60.7198,60.7293,109193.0
2022-12-19 11:00:00,64.1,64.26,64.08,64.16,123145.0,60.7198,60.8713,60.7008,60.7766,123145.0
2022-12-19 11:30:00,64.15,64.17,63.72,63.79,108095.0,60.7671,60.7861,60.3598,60.4261,108095.0
2022-12-19 12:00:00,63.8,64.15,63.78,63.94,105421.0,60.4356,60.7671,60.4167,60.5682,105421.0
2022-12-19 12:30:00,63.93,63.95,63.78,63.81,64949.0,60.5587,60.5777,60.4167,60.4451,64949.0
2022-12-19 13:00:00,63.83,63.85,63.46,63.49,70256.0,60.464,60.483,60.1135,60.1419,70256.0
2022-12-19 13:30:00,63.48,63.6,63.31,63.58,75652.0,60.1325,60.2461,59.9714,60.2272,75652.0
2022-12-19 14:00:00,63.58,63.6,63.3,63.32,86895.0,60.2272,60.2461,59.962,59.9809,86895.0
2022-12-19 14:30:00,63.33,63.4,63.05,63.16,109792.0,59.9904,60.0567,59.7251,59.8293,109792.0
2022-12-19 15:00:00,63.15,63.26,62.98,63.21,139065.0,59.8199,59.9241,59.6588,59.8767,139065.0
2022-12-19 15:30:00,63.21,63.48,63.07,63.45,562645.0,59.8767,60.1325,59.7441,60.1041,562645.0
2022-12-20 09:30:00,63.47,63.74,63.29,63.35,171648.0,60.123,60.3788,59.9525,60.0093,171648.0
2022-12-20 10:00:00,63.35,63.56,63.3,63.46,96633.0,60.0093,60.2083,59.962,60.1135,96633.0
2022-12-20 10:30:00,63.48,63.83,63.43,63.67,88915.0,60.1325,60.464,60.0851,60.3125,88915.0
2022-12-20 11:00:00,63.68,63.69,63.19,63.27,81175.0,60.3219,60.3314,59.8578,59.9335,81175.0
2022-12-20 11:30:00,63.26,63.6,63.15,63.59,66360.0,59.9241,60.2461,59.8199,60.2367,66360.0
2022-12-20 12:00:00,63.58,63.7,63.52,63.59,54323.0,60.2272,60.3409,60.1704,60.2367,54323.0
2022-12-20 12:30:00,63.58,63.72,63.49,63.7,48018.0,60.2272,60.3598,60.1419,60.3409,48018.0
2022-12-20 13:00:00,63.69,63.76,63.56,63.7,58806.0,60.3314,60.3977,60.2083,60.3409,58806.0
2022-12-20 13:30:00,63.7,63.78,63.57,63.57,67032.0,60.3409,60.4167,60.2177,60.2177,67032.0
2022-12-20 14:00:00,63.57,63.73,63.53,63.58,81803.0,60.2177,60.3693,60.1798,60.2272,81803.0
2022-12-20 14:30:00,63.59,63.6,63.41,63.47,72720.0,60.2367,60.2461,60.0662,60.123,72720.0
2022-12-20 15:00:00,63.47,63.53,63.3,63.5,124883.0,60.123,60.1798,59.962,60.1514,124883.0
2022-12-20 15:30:00,63.48,63.55,63.16,63.26,544039.0,60.1325,60.1988,59.8293,59.9241,544039.0
2022-12-21 09:30:00,63.85,64.24,63.72,63.92,108652.0,60.483,60.8524,60.3598,60.5493,108652.0
2022-12-21 10:00:00,63.96,64.12,63.87,64.09,69596.0,60.5872,60.7387,60.5019,60.7103,69596.0
2022-12-21 10:30:00,64.11,64.35,64.06,64.27,53078.0,60.7293,60.9566,60.6819,60.8808,53078.0
2022-12-21 11:00:00,64.27,64.39,64.16,64.36,63401.0,60.8808,60.9945,60.7766,60.9661,63401.0
2022-12-21 11:30:00,64.38,64.51,64.38,64.41,48938.0,60.985,61.1082,60.985,61.0134,48938.0
2022-12-21 12:00:00,64.42,64.67,64.38,64.51,79536.0,61.0229,61.2597,60.985,61.1082,79536.0
2022-12-21 12:30:00,64.51,64.69,64.51,64.67,79862.0,61.1082,61.2787,61.1082,61.2597,79862.0
2022-12-21 13:00:00,64.69,64.73,64.51,64.53,57339.0,61.2787,61.3166,61.1082,61.1271,57339.0
2022-12-21 13:30:00,64.53,64.69,64.53,64.59,48860.0,61.1271,61.2787,61.1271,61.1839,48860.0
2022-12-21 14:00:00,64.6,64.76,64.59,64.6,63269.0,61.1934,61.345,61.1839,61.1934,63269.0
2022-12-21 14:30:00,64.61,64.69,64.44,64.52,51305.0,61.2029,61.2787,61.0418,61.1176,51305.0
2022-12-21 15:00:00,64.51,64.59,64.41,64.42,62648.0,61.1082,61.1839,61.0134,61.0229,62648.0
2022-12-21 15:30:00,64.42,64.66,64.4,64.62,295070.0,61.0229,61.2502,61.004,61.2124,295070.0
2022-12-22 09:30:00,63.94,64.13,63.56,63.79,104597.0,60.5682,60.7482,60.2083,60.4261,104597.0
2022-12-22 10:00:00,63.79,63.79,63.35,63.73,66095.0,60.4261,60.4261,60.0093,60.3693,66095.0
2022-12-22 10:30:00,63.71,63.88,63.58,63.7,102631.0,60.3503,60.5114,60.2272,60.3409,102631.0
2022-12-22 11:00:00,63.7,63.77,63.6,63.71,106483.0,60.3409,60.4072,60.2461,60.3503,106483.0
2022-12-22 11:30:00,63.71,63.77,63.45,63.53,73195.0,60.3503,60.4072,60.1041,60.1798,73195.0
2022-12-22 12:00:00,63.51,63.57,63.24,63.27,73110.0,60.1609,60.2177,59.9051,59.9335,73110.0
2022-12-22 12:30:00,63.27,63.31,63.18,63.2,63947.0,59.9335,59.9714,59.8483,59.8672,63947.0
2022-12-22 13:00:00,63.2,63.2,63.05,63.14,57167.0,59.8672,59.8672,59.7251,59.8104,57167.0
2022-12-22 13:30:00,63.14,63.22,63.02,63.1,71923.0,59.8104,59.8862,59.6967,59.7725,71923.0
2022-12-22 14:00:00,63.12,63.76,63.1,63.74,111856.0,59.7915,60.3977,59.7725,60.3788,111856.0
2022-12-22 14:30:00,63.73,63.73,63.43,63.66,56909.0,60.3693,60.3693,60.0851,60.303,56909.0
2022-12-22 15:00:00,63.67,64.11,63.59,64.05,102540.0,60.3125,60.7293,60.2367,60.6724,102540.0
2022-12-22 15:30:00,64.06,64.14,63.71,64.13,338935.0,60.6819,60.7577,60.3503,60.7482,338935.0
2022-12-23 09:30:00,64.08,64.17,63.43,63.45,95769.0,60.7008,60.7861,60.0851,60.1041,95769.0
2022-12-23 10:00:00,63.47,64.04,63.43,63.9,72080.0,60.123,60.6629,60.0851,60.5303,72080.0
2022-12-23 10:30:00,63.91,64.01,63.69,63.79,112928.0,60.5398,60.6345,60.3314,60.4261,112928.0
2022-12-23 11:00:00,63.79,63.89,63.73,63.79,62945.0,60.4261,60.5209,60.3693,60.4261,62945.0
2022-12-23 11:30:00,63.82,64.14,63.79,64.12,49352.0,60.4545,60.7577,60.4261,60.7387,49352.0
2022-12-23 12:00:00,64.13,64.26,64.08,64.19,35719.0,60.7482,60.8713,60.7008,60.805,35719.0
2022-12-23 12:30:00,64.19,64.34,64.02,64.04,52902.0,60.805,60.9471,60.644,60.6629,52902.0
2022-12-23 13:00:00,64.04,64.16,64.0,64.05,37404.0,60.6629,60.7766,60.6251,60.6724,37404.0
2022-12-23 13:30:00,64.06,64.1,63.87,64.01,50468.0,60.6819,60.7198,60.5019,60.6345,50468.0
2022-12-23 14:00:00,64.02,64.14,63.98,64.08,49811.0,60.644,60.7577,60.6061,60.7008,49811.0
2022-12-23 14:30:00,64.08,64.19,64.07,64.19,48026.0,60.7008,60.805,60.6914,60.805,48026.0
2022-12-23 15:00:00,64.19,64.28,64.05,64.08,54605.0,60.805,60.8903,60.6724,60.7008,54605.0
2022-12-23 15:30:00,64.07,64.2,64.03,64.12,251600.0,60.6914,60.8145,60.6535,60.7387,251600.0
2022-12-27 09:30:00,64.18,64.18,63.84,64.06,61000.0,60.7956,60.7956,60.4735,60.6819,61000.0
2022-12-27 10:00:00,64.03,64.75,63.97,64.61,81642.0,60.6535,61.3355,60.5966,61.2029,81642.0
2022-12-27 10:30:00,64.61,64.69,64.39,64.41,31470.0,61.2029,61.2787,60.9945,61.0134,31470.0
2022-12-27 11:00:00,64.41,64.53,64.28,64.43,28054.0,61.0134,61.1271,60.8903,61.0324,28054.0
2022-12-27 11:30:00,64.44,64.48,64.29,64.38,29740.0,61.0418,61.0797,60.8998,60.985,29740.0
2022-12-27 12:00:00,64.38,64.48,64.29,64.33,36685.0,60.985,61.0797,60.8998,60.9377,36685.0
2022-12-27 12:30:00,64.31,64.42,64.25,64.36,26540.0,60.9187,61.0229,60.8619,60.9661,26540.0
2022-12-27 13:00:00,64.36,64.47,64.31,64.31,20222.0,60.9661,61.0703,60.9187,60.9187,20222.0
2022-12-27 13:30:00,64.27,64.28,64.07,64.09,38030.0,60.8808,60.8903,60.6914,60.7103,38030.0
2022-12-27 14:00:00,64.09,64.19,64.02,64.04,32217.0,60.7103,60.805,60.644,60.6629,32217.0
2022-12-27 14:30:00,64.04,64.3,63.98,64.24,67638.0,60.6629,60.9092,60.6061,60.8524,67638.0
2022-12-27 15:00:00,64.26,64.37,64.23,64.33,52680.0,60.8713,60.9755,60.8429,60.9377,52680.0
2022-12-27 15:30:00,64.33,64.41,64.22,64.3,210744.0,60.9377,61.0134,60.8335,60.9092,210744.0
2022-12-28 09:30:00,64.48,64.57,64.23,64.29,53857.0,61.0797,61.165,60.8429,60.8998,53857.0
2022-12-28 10:00:00,64.3,64.45,63.96,64.01,47044.0,60.9092,61.0513,60.5872,60.6345,47044.0
2022-12-28 10:30:00,64.01,64.09,63.77,63.84,54890.0,60.6345,60.7103,60.4072,60.4735,54890.0
2022-12-28 11:00:00,63.82,63.92,63.62,63.73,55661.0,60.4545,60.5493,60.2651,60.3693,55661.0
2022-12-28 11:30:00,63.74,63.82,63.62,63.66,37891.0,60.3788,60.4545,60.2651,60.303,37891.0
2022-12-28 12:00:00,63.64,63.68,63.27,63.37,46607.0,60.284,60.3219,59.9335,60.0283,46607.0
2022-12-28 12:30:00,63.37,63.66,63.35,63.63,42370.0,60.0283,60.303,60.0093,60.2746,42370.0
2022-12-28 13:00:00,63.62,63.78,63.61,63.72,27761.0,60.2651,60.4167,60.2556,60.3598,27761.0
2022-12-28 13:30:00,63.72,63.72,63.56,63.58,32953.0,60.3598,60.3598,60.2083,60.2272,32953.0
2022-12-28 14:00:00,63.57,63.63,63.44,63.46,28937.0,60.2177,60.2746,60.0946,60.1135,28937.0
2022-12-28 14:30:00,63.46,63.73,63.46,63.64,35692.0,60.1135,60.3693,60.1135,60.284,35692.0
2022-12-28 15:00:00,63.64,63.65,63.38,63.45,48551.0,60.284,60.2935,60.0377,60.1041,48551.0
2022-12-28 15:30:00,63.45,63.54,63.22,63.22,201354.0,60.1041,60.1893,59.8862,59.8862,201354.0
2022-12-29 09:30:00,63.74,64.1,63.74,63.93,64944.0,60.3788,60.7198,60.3788,60.5587,64944.0
2022-12-29 10:00:00,63.94,64.2,63.91,64.08,69044.0,60.5682,60.8145,60.5398,60.7008,69044.0
2022-12-29 10:30:00,64.09,64.37,64.09,64.29,53664.0,60.7103,60.9755,60.7103,60.8998,53664.0
2022-12-29 11:00:00,64.3,64.54,64.22,64.53,57245.0,60.9092,61.1366,60.8335,61.1271,57245.0
2022-12-29 11:30:00,64.55,64.75,64.55,64.73,94810.0,61.146,61.3355,61.146,61.3166,94810.0
2022-12-29 12:00:00,64.73,64.87,64.67,64.81,45027.0,61.3166,61.4492,61.2597,61.3923,45027.0
2022-12-29 12:30:00,64.82,64.88,64.74,64.78,48867.0,61.4018,61.4586,61.326,61.3639,48867.0
2022-12-29 13:00:00,64.78,64.81,64.59,64.64,108586.0,61.3639,61.3923,61.1839,61.2313,108586.0
2022-12-29 13:30:00,64.65,64.72,64.55,64.71,66608.0,61.2408,61.3071,61.146,61.2976,66608.0
2022-12-29 14:00:00,64.7,64.74,64.6,64.61,43884.0,61.2881,61.326,61.1934,61.2029,43884.0
2022-12-29 14:30:00,64.62,64.77,64.6,64.63,46885.0,61.2124,61.3544,61.1934,61.2218,46885.0
2022-12-29 15:00:00,64.62,64.62,64.3,64.35,77974.0,61.2124,61.2124,60.9092,60.9566,77974.0
2022-12-29 15:30:00,64.36,64.64,64.35,64.48,211047.0,60.9661,61.2313,60.9566,61.0797,211047.0
2022-12-30 09:30:00,63.92,64.04,63.5,63.77,58551.0,60.5493,60.6629,60.1514,60.4072,58551.0
2022-12-30 10:00:00,63.75,64.03,63.73,63.91,38038.0,60.3882,60.6535,60.3693,60.5398,38038.0
2022-12-30 10:30:00,63.91,63.94,63.73,63.76,35725.0,60.5398,60.5682,60.3693,60.3977,35725.0
2022-12-30 11:00:00,63.76,63.81,63.64,63.7,36640.0,60.3977,60.4451,60.284,60.3409,36640.0
2022-12-30 11:30:00,63.68,63.88,63.66,63.85,35810.0,60.3219,60.5114,60.303,60.483,35810.0
2022-12-30 12:00:00,63.85,63.88,63.74,63.78,43198.0,60.483,60.5114,60.3788,60.4167,43198.0
2022-12-30 12:30:00,63.78,63.81,63.66,63.77,31041.0,60.4167,60.4451,60.303,60.4072,31041.0
2022-12-30 13:00:00,63.78,63.78,63.31,63.5,38122.0,60.4167,60.4167,59.9714,60.1514,38122.0
2022-12-30 13:30:00,63.49,63.6,63.48,63.53,36607.0,60.1419,60.2461,60.1325,60.1798,36607.0
2022-12-30 14:00:00,63.52,63.59,63.41,63.57,43460.0,60.1704,60.2367,60.0662,60.2177,43460.0
2022-12-30 14:30:00,63.56,63.61,63.49,63.55,46441.0,60.2083,60.2556,60.1419,60.1988,46441.0
2022-12-30 15:00:00,63.55,63.84,63.54,63.69,87970.0,60.1988,60.4735,60.1893,60.3314,87970.0
2022-12-30 15:30:00,63.69,64.16,63.68,63.99,273295.0,60.3314,60.7766,60.3219,60.6156,273295.0
2023-01-03 09:30:00,64.9,65.54,64.51,64.51,183121.0,61.4776,62.0838,61.1082,61.1082,183121.0
2023-01-03 10:00:00,64.52,64.88,64.41,64.55,82236.0,61.1176,61.4586,61.0134,61.146,82236.0
2023-01-03 10:30:00,64.55,64.88,64.45,64.87,60443.0,61.146,61.4586,61.0513,61.4492,60443.0
2023-01-03 11:00:00,64.89,64.91,64.43,64.56,52271.0,61.4681,61.4871,61.0324,61.1555,52271.0
2023-01-03 11:30:00,64.59,64.59,64.28,64.35,64447.0,61.1839,61.1839,60.8903,60.9566,64447.0
2023-01-03 12:00:00,64.36,64.51,64.25,64.38,38570.0,60.9661,61.1082,60.8619,60.985,38570.0
2023-01-03 12:30:00,64.38,64.61,64.34,64.45,49348.0,60.985,61.2029,60.9471,61.0513,49348.0
2023-01-03 13:00:00,64.45,64.56,64.37,64.53,37939.0,61.0513,61.1555,60.9755,61.1271,37939.0
2023-01-03 13:30:00,64.53,64.53,64.29,64.44,48821.0,61.1271,61.1271,60.8998,61.0418,48821.0
2023-01-03 14:00:00,64.44,64.48,64.17,64.19,43393.0,61.0418,61.0797,60.7861,60.805,43393.0
2023-01-03 14:30:00,64.2,64.49,64.02,64.41,54543.0,60.8145,61.0892,60.644,61.0134,54543.0
2023-01-03 15:00:00,64.43,64.65,64.4,64.49,44934.0,61.0324,61.2408,61.004,61.0892,44934.0
2023-01-03 15:30:00,64.5,64.78,64.47,64.74,285718.0,61.0987,61.3639,61.0703,61.326,285718.0
2023-01-04 09:30:00,65.45,65.95,64.96,65.95,146421.0,61.9986,62.4722,61.5344,62.4722,146421.0
2023-01-04 10:00:00,65.9,65.97,65.16,65.32,89270.0,62.4249,62.4912,61.7239,61.8754,89270.0
2023-01-04 10:30:00,65.31,65.58,65.08,65.56,61138.0,61.866,62.1217,61.6481,62.1028,61138.0
2023-01-04 11:00:00,65.61,65.63,65.36,65.46,52959.0,62.1502,62.1691,61.9133,62.0081,52959.0
2023-01-04 11:30:00,65.48,66.08,65.48,66.02,135015.0,62.027,62.5954,62.027,62.5385,135015.0
2023-01-04 12:00:00,66.04,66.07,65.75,65.79,49854.0,62.5575,62.5859,62.2828,62.3207,49854.0
2023-01-04 12:30:00,65.8,65.88,65.63,65.63,74568.0,62.3301,62.4059,62.1691,62.1691,74568.0
2023-01-04 13:00:00,65.63,65.88,65.54,65.88,64643.0,62.1691,62.4059,62.0838,62.4059,64643.0
2023-01-04 13:30:00,65.89,66.0,65.76,65.78,67280.0,62.4154,62.5196,62.2922,62.3112,67280.0
2023-01-04 14:00:00,65.74,65.99,65.41,65.45,138260.0,62.2733,62.5101,61.9607,61.9986,138260.0
2023-01-04 14:30:00,65.45,65.76,65.36,65.75,98289.0,61.9986,62.2922,61.9133,62.2828,98289.0
2023-01-04 15:00:00,65.76,65.87,65.49,65.54,87979.0,62.2922,62.3964,62.0365,62.0838,87979.0
2023-01-04 15:30:00,65.52,65.84,65.27,65.81,334102.0,62.0649,62.368,61.8281,62.3396,334102.0
2023-01-05 09:30:00,65.55,65.75,65.11,65.71,193941.0,62.0933,62.2828,61.6765,62.2449,193941.0
2023-01-05 10:00:00,65.7,65.84,65.43,65.54,133086.0,62.2354,62.368,61.9796,62.0838,133086.0
2023-01-05 10:30:00,65.53,65.58,65.21,65.22,85871.0,62.0744,62.1217,61.7712,61.7807,85871.0
2023-01-05 11:00:00,65.22,65.3,65.0,65.09,90012.0,61.7807,61.8565,61.5723,61.6576,90012.0
2023-01-05 11:30:00,65.09,65.2,65.07,65.09,45760.0,61.6576,61.7618,61.6386,61.6576,45760.0
2023-01-05 12:00:00,65.09,65.24,65.02,65.11,57034.0,61.6576,61.7997,61.5913,61.6765,57034.0
2023-01-05 12:30:00,65.11,65.21,65.0,65.01,47023.0,61.6765,61.7712,61.5723,61.5818,47023.0
2023-01-05 13:00:00,64.99,65.35,64.96,65.26,69635.0,61.5628,61.9039,61.5344,61.8186,69635.0
2023-01-05 13:30:00,65.27,65.4,65.09,65.11,48530.0,61.8281,61.9512,61.6576,61.6765,48530.0
2023-01-05 14:00:00,65.13,65.23,65.04,65.08,54422.0,61.6955,61.7902,61.6102,61.6481,54422.0
2023-01-05 14:30:00,65.08,65.28,65.05,65.06,65590.0,61.6481,61.8376,61.6197,61.6292,65590.0
2023-01-05 15:00:00,65.04,65.04,64.81,64.84,100626.0,61.6102,61.6102,61.3923,61.4208,100626.0
2023-01-05 15:30:00,64.83,65.05,64.73,65.02,356660.0,61.4113,61.6197,61.3166,61.5913,356660.0
2023-01-06 09:30:00,65.87,66.05,65.31,65.76,105438.0,62.3964,62.5669,61.866,62.2922,105438.0
2023-01-06 10:00:00,65.86,66.2,65.81,66.17,91087.0,62.387,62.709,62.3396,62.6806,91087.0
2023-01-06 10:30:00,66.17,66.82,66.17,66.77,108381.0,62.6806,63.2963,62.6806,63.249,108381.0
2023-01-06 11:00:00,66.77,67.13,66.77,66.95,107342.0,63.249,63.59,63.249,63.4195,107342.0
2023-01-06 11:30:00,66.96,67.27,66.93,67.06,100208.0,63.429,63.7226,63.4005,63.5237,100208.0
2023-01-06 12:00:00,67.07,67.09,66.72,66.76,78384.0,63.5332,63.5521,63.2016,63.2395,78384.0
2023-01-06 12:30:00,66.78,66.83,66.62,66.66,53413.0,63.2585,63.3058,63.1069,63.1448,53413.0
2023-01-06 13:00:00,66.66,66.94,66.64,66.93,72913.0,63.1448,63.41,63.1258,63.4005,72913.0
2023-01-06 13:30:00,66.94,67.07,66.93,67.03,72567.0,63.41,63.5332,63.4005,63.4953,72567.0
2023-01-06 14:00:00,67.04,67.21,66.99,67.02,63485.0,63.5047,63.6658,63.4574,63.4858,63485.0
2023-01-06 14:30:00,67.03,67.04,66.81,67.01,122945.0,63.4953,63.5047,63.2869,63.4763,122945.0
2023-01-06 15:00:00,67.01,67.28,67.01,67.05,102650.0,63.4763,63.7321,63.4763,63.5142,102650.0
2023-01-06 15:30:00,67.05,67.45,67.05,67.14,342241.0,63.5142,63.8931,63.5142,63.5995,342241.0
2023-01-09 09:30:00,67.44,67.44,66.78,67.23,161086.0,63.8836,63.8836,63.2585,63.6847,161086.0
2023-01-09 10:00:00,67.25,67.67,67.23,67.59,74301.0,63.7037,64.1015,63.6847,64.0257,74301.0
2023-01-09 10:30:00,67.59,67.99,67.57,67.91,67669.0,64.0257,64.4046,64.0068,64.3289,67669.0
2023-01-09 11:00:00,67.92,68.25,67.91,67.98,96849.0,64.3383,64.6509,64.3289,64.3952,96849.0
2023-01-09 11:30:00,67.98,68.04,67.83,68.01,52666.0,64.3952,64.452,64.2531,64.4236,52666.0
2023-01-09 12:00:00,68.01,68.13,67.79,68.0,93360.0,64.4236,64.5373,64.2152,64.4141,93360.0
2023-01-09 12:30:00,68.0,68.01,67.77,67.88,54333.0,64.4141,64.4236,64.1962,64.3004,54333.0
2023-01-09 13:00:00,67.88,67.89,67.63,67.86,68606.0,64.3004,64.3099,64.0636,64.2815,68606.0
2023-01-09 13:30:00,67.87,67.89,67.51,67.63,133414.0,64.291,64.3099,63.95,64.0636,133414.0
2023-01-09 14:00:00,67.63,67.69,67.21,67.21,178070.0,64.0636,64.1205,63.6658,63.6658,178070.0
2023-01-09 14:30:00,67.19,67.24,66.9,66.91,72779.0,63.6468,63.6942,63.3721,63.3816,72779.0
2023-01-09 15:00:00,66.91,67.0,66.8,66.84,85327.0,63.3816,63.4669,63.2774,63.3153,85327.0
2023-01-09 15:30:00,66.82,66.99,66.72,66.78,464938.0,63.2963,63.4574,63.2016,63.2585,464938.0
2023-01-10 09:30:00,66.25,67.02,66.03,66.87,137858.0,62.7564,63.4858,62.548,63.3437,137858.0
2023-01-10 10:00:00,66.87,67.36,66.84,66.97,99748.0,63.3437,63.8079,63.3153,63.4384,99748.0
2023-01-10 10:30:00,66.98,67.08,66.65,67.08,109540.0,63.4479,63.5426,63.1353,63.5426,109540.0
2023-01-10 11:00:00,67.08,67.19,66.94,67.0,77592.0,63.5426,63.6468,63.41,63.4669,77592.0
2023-01-10 11:30:00,67.02,67.16,66.91,67.05,63210.0,63.4858,63.6184,63.3816,63.5142,63210.0
2023-01-10 12:00:00,67.04,67.13,66.84,66.99,71576.0,63.5047,63.59,63.3153,63.4574,71576.0
2023-01-10 12:30:00,67.02,67.18,66.94,66.98,52320.0,63.4858,63.6374,63.41,63.4479,52320.0
2023-01-10 13:00:00,66.97,67.03,66.65,66.77,111712.0,63.4384,63.4953,63.1353,63.249,111712.0
2023-01-10 13:30:00,66.77,67.07,66.76,67.01,71673.0,63.249,63.5332,63.2395,63.4763,71673.0
2023-01-10 14:00:00,67.02,67.32,67.02,67.28,70659.0,63.4858,63.77,63.4858,63.7321,70659.0
2023-01-10 14:30:00,67.27,67.35,67.18,67.22,75402.0,63.7226,63.7984,63.6374,63.6753,75402.0
2023-01-10 15:00:00,67.22,67.27,67.1,67.17,85395.0,63.6753,63.7226,63.5616,63.6279,85395.0
2023-01-10 15:30:00,67.18,67.37,67.07,67.31,318858.0,63.6374,63.8173,63.5332,63.7605,318858.0
2023-01-11 09:30:00,67.89,68.03,67.67,67.76,157208.0,64.3099,64.4425,64.1015,64.1868,157208.0
2023-01-11 10:00:00,67.77,67.92,67.63,67.67,144060.0,64.1962,64.3383,64.0636,64.1015,144060.0
2023-01-11 10:30:00,67.67,67.71,67.39,67.5,218770.0,64.1015,64.1394,63.8363,63.9405,218770.0
2023-01-11 11:00:00,67.5,67.67,67.47,67.6,91925.0,63.9405,64.1015,63.9121,64.0352,91925.0
2023-01-11 11:30:00,67.6,67.82,67.59,67.65,176516.0,64.0352,64.2436,64.0257,64.0826,176516.0
2023-01-11 12:00:00,67.65,67.78,67.6,67.62,95287.0,64.0826,64.2057,64.0352,64.0542,95287.0
2023-01-11 12:30:00,67.63,67.75,67.56,67.74,78263.0,64.0636,64.1773,63.9973,64.1678,78263.0
2023-01-11 13:00:00,67.74,67.83,67.65,67.72,86479.0,64.1678,64.2531,64.0826,64.1489,86479.0
2023-01-11 13:30:00,67.72,67.8,67.5,67.63,130384.0,64.1489,64.2247,63.9405,64.0636,130384.0
2023-01-11 14:00:00,67.63,67.68,67.53,67.67,68901.0,64.0636,64.111,63.9689,64.1015,68901.0
2023-01-11 14:30:00,67.68,67.83,67.64,67.76,107900.0,64.111,64.2531,64.0731,64.1868,107900.0
2023-01-11 15:00:00,67.77,67.79,67.5,67.51,145290.0,64.1962,64.2152,63.9405,63.95,145290.0
2023-01-11 15:30:00,67.52,67.67,67.36,67.59,484449.0,63.9594,64.1015,63.8079,64.0257,484449.0
2023-01-12 09:30:00,68.01,68.1,67.26,67.77,244686.0,64.4236,64.5088,63.7131,64.1962,244686.0
2023-01-12 10:00:00,67.78,68.21,67.67,68.15,128094.0,64.2057,64.613,64.1015,64.5562,128094.0
2023-01-12 10:30:00,68.15,68.21,67.87,67.94,169737.0,64.5562,64.613,64.291,64.3573,169737.0
2023-01-12 11:00:00,67.94,67.98,67.75,67.94,182888.0,64.3573,64.3952,64.1773,64.3573,182888.0
2023-01-12 11:30:00,67.94,68.01,67.77,67.96,134528.0,64.3573,64.4236,64.1962,64.3762,134528.0
2023-01-12 12:00:00,67.95,68.21,67.89,68.17,103364.0,64.3668,64.613,64.3099,64.5752,103364.0
2023-01-12 12:30:00,68.16,68.21,68.03,68.19,148583.0,64.5657,64.613,64.4425,64.5941,148583.0
2023-01-12 13:00:00,68.18,68.19,67.79,67.84,139178.0,64.5846,64.5941,64.2152,64.2626,139178.0
2023-01-12 13:30:00,67.83,68.22,67.74,68.19,99144.0,64.2531,64.6225,64.1678,64.5941,99144.0
2023-01-12 14:00:00,68.19,68.37,68.16,68.33,155126.0,64.5941,64.7646,64.5657,64.7267,155126.0
2023-01-12 14:30:00,68.33,68.52,68.19,68.39,166602.0,64.7267,64.9067,64.5941,64.7836,166602.0
2023-01-12 15:00:00,68.4,68.53,68.16,68.2,154200.0,64.793,64.9162,64.5657,64.6036,154200.0
2023-01-12 15:30:00,68.2,68.42,68.03,68.38,454278.0,64.6036,64.812,64.4425,64.7741,454278.0
2023-01-13 09:30:00,67.85,68.37,67.82,68.32,103090.0,64.272,64.7646,64.2436,64.7172,103090.0
2023-01-13 10:00:00,68.29,68.83,68.16,68.83,147996.0,64.6888,65.2003,64.5657,65.2003,147996.0
2023-01-13 10:30:00,68.83,68.87,68.53,68.65,140174.0,65.2003,65.2382,64.9162,65.0298,140174.0
2023-01-13 11:00:00,68.67,68.69,68.33,68.44,86001.0,65.0488,65.0677,64.7267,64.8309,86001.0
2023-01-13 11:30:00,68.42,68.42,68.2,68.31,82172.0,64.812,64.812,64.6036,64.7078,82172.0
2023-01-13 12:00:00,68.3,68.46,68.17,68.43,86028.0,64.6983,64.8499,64.5752,64.8214,86028.0
2023-01-13 12:30:00,68.45,68.62,68.42,68.58,62119.0,64.8404,65.0014,64.812,64.9635,62119.0
2023-01-13 13:00:00,68.57,68.61,68.46,68.52,64301.0,64.9541,64.992,64.8499,64.9067,64301.0
2023-01-13 13:30:00,68.52,68.72,68.5,68.65,60011.0,64.9067,65.0961,64.8878,65.0298,60011.0
2023-01-13 14:00:00,68.66,68.72,68.54,68.63,78379.0,65.0393,65.0961,64.9256,65.0109,78379.0
2023-01-13 14:30:00,68.64,68.79,68.62,68.72,55569.0,65.0204,65.1625,65.0014,65.0961,55569.0
2023-01-13 15:00:00,68.72,68.84,68.72,68.81,134743.0,65.0961,65.2098,65.0961,65.1814,134743.0
2023-01-13 15:30:00,68.81,69.07,68.78,68.83,517633.0,65.1814,65.4277,65.153,65.2003,517633.0
2023-01-17 09:30:00,68.86,69.15,68.05,68.13,266625.0,65.2288,65.5035,64.4615,64.5373,266625.0
2023-01-17 10:00:00,68.14,68.57,68.14,68.53,142144.0,64.5467,64.9541,64.5467,64.9162,142144.0
2023-01-17 10:30:00,68.54,68.58,67.98,68.11,146680.0,64.9256,64.9635,64.3952,64.5183,146680.0
2023-01-17 11:00:00,68.11,68.23,67.96,68.2,192873.0,64.5183,64.632,64.3762,64.6036,192873.0
2023-01-17 11:30:00,68.2,68.37,68.12,68.28,229476.0,64.6036,64.7646,64.5278,64.6794,229476.0
2023-01-17 12:00:00,68.29,68.37,67.94,68.01,104271.0,64.6888,64.7646,64.3573,64.4236,104271.0
2023-01-17 12:30:00,68.0,68.07,67.71,67.76,120977.0,64.4141,64.4804,64.1394,64.1868,120977.0
2023-01-17 13:00:00,67.75,67.85,67.71,67.81,151749.0,64.1773,64.272,64.1394,64.2341,151749.0
2023-01-17 13:30:00,67.81,67.99,67.51,67.61,154299.0,64.2341,64.4046,63.95,64.0447,154299.0
2023-01-17 14:00:00,67.62,67.7,67.32,67.35,148811.0,64.0542,64.1299,63.77,63.7984,148811.0
2023-01-17 14:30:00,67.35,67.71,67.35,67.57,189601.0,63.7984,64.1394,63.7984,64.0068,189601.0
2023-01-17 15:00:00,67.58,67.73,67.52,67.63,203852.0,64.0163,64.1584,63.9594,64.0636,203852.0
2023-01-17 15:30:00,67.64,67.78,67.52,67.77,620656.0,64.0731,64.2057,63.9594,64.1962,620656.0
2023-01-18 09:30:00,68.0,68.13,67.48,67.57,244009.0,64.4141,64.5373,63.9215,64.0068,244009.0
2023-01-18 10:00:00,67.56,67.7,67.28,67.44,465115.0,63.9973,64.1299,63.7321,63.8836,465115.0
2023-01-18 10:30:00,67.45,67.54,66.9,67.09,156230.0,63.8931,63.9784,63.3721,63.5521,156230.0
2023-01-18 11:00:00,67.08,67.21,66.99,67.11,134429.0,63.5426,63.6658,63.4574,63.5711,134429.0
2023-01-18 11:30:00,67.11,67.11,66.88,67.05,91338.0,63.5711,63.5711,63.3532,63.5142,91338.0
2023-01-18 12:00:00,67.06,67.19,66.71,66.75,135884.0,63.5237,63.6468,63.1921,63.23,135884.0
2023-01-18 12:30:00,66.75,67.0,66.7,66.98,139729.0,63.23,63.4669,63.1827,63.4479,139729.0
2023-01-18 13:00:00,66.98,67.03,66.69,66.81,260775.0,63.4479,63.4953,63.1732,63.2869,260775.0
2023-01-18 13:30:00,66.81,67.06,66.79,66.99,77107.0,63.2869,63.5237,63.2679,63.4574,77107.0
2023-01-18 14:00:00,67.02,67.03,66.61,66.67,100964.0,63.4858,63.4953,63.0974,63.1543,100964.0
2023-01-18 14:30:00,66.67,66.77,66.53,66.6,113407.0,63.1543,63.249,63.0216,63.0879,113407.0
2023-01-18 15:00:00,66.59,66.66,66.4,66.41,168947.0,63.0785,63.1448,62.8985,62.908,168947.0
2023-01-18 15:30:00,66.4,66.44,66.07,66.16,561534.0,62.8985,62.9364,62.5859,62.6711,561534.0
2023-01-19 09:30:00,65.96,66.06,65.55,65.86,220923.0,62.4817,62.5764,62.0933,62.387,220923.0
2023-01-19 10:00:00,65.85,66.25,65.62,65.69,147204.0,62.3775,62.7564,62.1596,62.2259,147204.0
2023-01-19 10:30:00,65.68,65.68,65.04,65.17,126654.0,62.2165,62.2165,61.6102,61.7334,126654.0
2023-01-19 11:00:00,65.17,65.36,64.95,65.06,138589.0,61.7334,61.9133,61.525,61.6292,138589.0
2023-01-19 11:30:00,65.08,65.08,64.8,64.98,201947.0,61.6481,61.6481,61.3829,61.5534,201947.0
2023-01-19 12:00:00,64.98,65.18,64.8,64.8,118120.0,61.5534,61.7428,61.3829,61.3829,118120.0
2023-01-19 12:30:00,64.79,64.92,64.69,64.91,121184.0,61.3734,61.4965,61.2787,61.4871,121184.0
2023-01-19 13:00:00,64.92,65.26,64.92,65.04,140726.0,61.4965,61.8186,61.4965,61.6102,140726.0
2023-01-19 13:30:00,65.04,65.25,64.93,65.05,144852.0,61.6102,61.8091,61.506,61.6197,144852.0
2023-01-19 14:00:00,65.06,65.16,64.87,65.05,94823.0,61.6292,61.7239,61.4492,61.6197,94823.0
2023-01-19 14:30:00,65.05,65.19,64.92,64.99,103248.0,61.6197,61.7523,61.4965,61.5628,103248.0
2023-01-19 15:00:00,64.99,65.09,64.88,64.98,114269.0,61.5628,61.6576,61.4586,61.5534,114269.0
2023-01-19 15:30:00,64.97,64.98,64.75,64.83,611727.0,61.5439,61.5534,61.3355,61.4113,611727.0
2023-01-20 09:30:00,65.34,65.75,65.0,65.05,413818.0,61.8944,62.2828,61.5723,61.6197,413818.0
2023-01-20 10:00:00,65.06,65.37,65.02,65.33,79561.0,61.6292,61.9228,61.5913,61.8849,79561.0
2023-01-20 10:30:00,65.36,65.43,65.19,65.3,81486.0,61.9133,61.9796,61.7523,61.8565,81486.0
2023-01-20 11:00:00,65.31,65.44,65.27,65.41,77402.0,61.866,61.9891,61.8281,61.9607,77402.0
2023-01-20 11:30:00,65.41,65.48,65.32,65.34,82650.0,61.9607,62.027,61.8754,61.8944,82650.0
2023-01-20 12:00:00,65.34,65.39,65.27,65.35,73643.0,61.8944,61.9418,61.8281,61.9039,73643.0
2023-01-20 12:30:00,65.35,65.42,65.14,65.21,56249.0,61.9039,61.9702,61.7049,61.7712,56249.0
2023-01-20 13:00:00,65.22,65.42,65.21,65.34,87456.0,61.7807,61.9702,61.7712,61.8944,87456.0
2023-01-20 13:30:00,65.35,65.65,65.35,65.58,66344.0,61.9039,62.188,61.9039,62.1217,66344.0
2023-01-20 14:00:00,65.56,65.68,65.53,65.65,89194.0,62.1028,62.2165,62.0744,62.188,89194.0
2023-01-20 14:30:00,65.65,65.74,65.53,65.74,98241.0,62.188,62.2733,62.0744,62.2733,98241.0
2023-01-20 15:00:00,65.75,65.96,65.75,65.95,85216.0,62.2828,62.4817,62.2828,62.4722,85216.0
2023-01-20 15:30:00,65.96,66.12,65.87,66.02,429763.0,62.4817,62.6333,62.3964,62.5385,429763.0
2023-01-23 09:30:00,66.26,66.26,65.77,66.18,91945.0,62.7659,62.7659,62.3017,62.6901,91945.0
2023-01-23 10:00:00,66.19,66.41,66.08,66.3,80160.0,62.6996,62.908,62.5954,62.8038,80160.0
2023-01-23 10:30:00,66.29,66.39,66.19,66.3,72282.0,62.7943,62.889,62.6996,62.8038,72282.0
2023-01-23 11:00:00,66.3,66.65,66.29,66.54,79909.0,62.8038,63.1353,62.7943,63.0311,79909.0
2023-01-23 11:30:00,66.55,66.69,66.51,66.66,71145.0,63.0406,63.1732,63.0027,63.1448,71145.0
2023-01-23 12:00:00,66.66,66.67,66.41,66.64,69399.0,63.1448,63.1543,62.908,63.1258,69399.0
2023-01-23 12:30:00,66.63,66.76,66.62,66.68,55289.0,63.1164,63.2395,63.1069,63.1637,55289.0
2023-01-23 13:00:00,66.67,66.78,66.66,66.74,51812.0,63.1543,63.2585,63.1448,63.2206,51812.0
2023-01-23 13:30:00,66.76,66.95,66.7,66.84,70682.0,63.2395,63.4195,63.1827,63.3153,70682.0
2023-01-23 14:00:00,66.81,66.83,66.25,66.26,117439.0,63.2869,63.3058,62.7564,62.7659,117439.0
2023-01-23 14:30:00,66.26,66.32,65.94,66.1,117448.0,62.7659,62.8227,62.4627,62.6143,117448.0
2023-01-23 15:00:00,66.1,66.37,66.07,66.33,93745.0,62.6143,62.8701,62.5859,62.8322,93745.0
2023-01-23 15:30:00,66.33,66.74,66.27,66.72,455335.0,62.8322,63.2206,62.7753,63.2016,455335.0
2023-01-24 09:30:00,66.37,66.89,66.28,66.62,257999.0,62.8701,63.3627,62.7848,63.1069,257999.0
2023-01-24 10:00:00,66.62,67.14,66.59,67.11,130229.0,63.1069,63.5995,63.0785,63.5711,130229.0
2023-01-24 10:30:00,67.14,67.62,67.14,67.61,187926.0,63.5995,64.0542,63.5995,64.0447,187926.0
2023-01-24 11:00:00,67.62,67.82,67.6,67.8,118250.0,64.0542,64.2436,64.0352,64.2247,118250.0
2023-01-24 11:30:00,67.78,68.08,67.66,67.97,152557.0,64.2057,64.4899,64.092,64.3857,152557.0
2023-01-24 12:00:00,67.99,68.18,67.86,68.12,71507.0,64.4046,64.5846,64.2815,64.5278,71507.0
2023-01-24 12:30:00,68.11,68.11,67.92,67.99,60233.0,64.5183,64.5183,64.3383,64.4046,60233.0
2023-01-24 13:00:00,67.98,68.07,67.83,68.07,68012.0,64.3952,64.4804,64.2531,64.4804,68012.0
2023-01-24 13:30:00,68.08,68.22,68.04,68.06,69702.0,64.4899,64.6225,64.452,64.471,69702.0
2023-01-24 14:00:00,68.07,68.12,67.93,68.12,61463.0,64.4804,64.5278,64.3478,64.5278,61463.0
2023-01-24 14:30:00,68.12,68.31,68.12,68.31,76496.0,64.5278,64.7078,64.5278,64.7078,76496.0
2023-01-24 15:00:00,68.31,68.4,68.14,68.24,135368.0,64.7078,64.793,64.5467,64.6415,135368.0
2023-01-24 15:30:00,68.23,68.27,67.98,68.06,308130.0,64.632,64.6699,64.3952,64.471,308130.0
2023-01-25 09:30:00,67.45,67.67,67.09,67.48,149286.0,63.8931,64.1015,63.5521,63.9215,149286.0
2023-01-25 10:00:00,67.47,67.71,67.26,67.31,109752.0,63.9121,64.1394,63.7131,63.7605,109752.0
2023-01-25 10:30:00,67.32,67.43,66.94,67.41,115719.0,63.77,63.8742,63.41,63.8552,115719.0
2023-01-25 11:00:00,67.4,67.72,67.39,67.7,68863.0,63.8458,64.1489,63.8363,64.1299,68863.0
2023-01-25 11:30:00,67.72,67.88,67.48,67.82,199027.0,64.1489,64.3004,63.9215,64.2436,199027.0
2023-01-25 12:00:00,67.83,68.01,67.8,67.87,97227.0,64.2531,64.4236,64.2247,64.291,97227.0
2023-01-25 12:30:00,67.88,68.0,67.88,67.9,69521.0,64.3004,64.4141,64.3004,64.3194,69521.0
2023-01-25 13:00:00,67.91,68.18,67.89,68.14,92175.0,64.3289,64.5846,64.3099,64.5467,92175.0
2023-01-25 13:30:00,68.15,68.18,67.97,68.06,79788.0,64.5562,64.5846,64.3857,64.471,79788.0
2023-01-25 14:00:00,68.07,68.32,68.07,68.13,134159.0,64.4804,64.7172,64.4804,64.5373,134159.0
2023-01-25 14:30:00,68.13,68.2,67.94,68.12,91328.0,64.5373,64.6036,64.3573,64.5278,91328.0
2023-01-25 15:00:00,68.12,68.18,68.0,68.06,113733.0,64.5278,64.5846,64.4141,64.471,113733.0
2023-01-25 15:30:00,68.06,68.12,67.84,68.1,343624.0,64.471,64.5278,64.2626,64.5088,343624.0
2023-01-26 09:30:00,68.48,68.86,67.92,67.98,205157.0,64.8688,65.2288,64.3383,64.3952,205157.0
2023-01-26 10:00:00,68.01,68.5,67.75,68.5,136100.0,64.4236,64.8878,64.1773,64.8878,136100.0
2023-01-26 10:30:00,68.49,68.57,68.23,68.31,250659.0,64.8783,64.9541,64.632,64.7078,250659.0
2023-01-26 11:00:00,68.32,68.49,68.19,68.34,150755.0,64.7172,64.8783,64.5941,64.7362,150755.0
2023-01-26 11:30:00,68.34,68.45,68.19,68.42,91934.0,64.7362,64.8404,64.5941,64.812,91934.0
2023-01-26 12:00:00,68.44,68.64,68.41,68.58,104018.0,64.8309,65.0204,64.8025,64.9635,104018.0
2023-01-26 12:30:00,68.57,68.64,68.48,68.52,95956.0,64.9541,65.0204,64.8688,64.9067,95956.0
2023-01-26 13:00:00,68.52,68.62,68.48,68.59,99568.0,64.9067,65.0014,64.8688,64.973,99568.0
2023-01-26 13:30:00,68.59,68.85,68.57,68.77,140013.0,64.973,65.2193,64.9541,65.1435,140013.0
2023-01-26 14:00:00,68.76,68.77,68.42,68.48,180857.0,65.134,65.1435,64.812,64.8688,180857.0
2023-01-26 14:30:00,68.48,68.67,68.47,68.65,76643.0,64.8688,65.0488,64.8593,65.0298,76643.0
2023-01-26 15:00:00,68.64,68.76,68.58,68.69,125638.0,65.0204,65.134,64.9635,65.0677,125638.0
2023-01-26 15:30:00,68.68,68.86,68.55,68.82,449787.0,65.0583,65.2288,64.9351,65.1909,449787.0
2023-01-27 09:30:00,68.68,68.88,68.38,68.75,165003.0,65.0583,65.2477,64.7741,65.1246,165003.0
2023-01-27 10:00:00,68.77,69.05,68.67,69.01,130755.0,65.1435,65.4087,65.0488,65.3709,130755.0
2023-01-27 10:30:00,69.03,69.04,68.64,68.76,114987.0,65.3898,65.3993,65.0204,65.134,114987.0
2023-01-27 11:00:00,68.77,68.94,68.69,68.92,92014.0,65.1435,65.3045,65.0677,65.2856,92014.0
2023-01-27 11:30:00,68.92,69.25,68.92,69.2,121892.0,65.2856,65.5982,65.2856,65.5508,121892.0
2023-01-27 12:00:00,69.21,69.26,69.08,69.13,74228.0,65.5603,65.6077,65.4372,65.4845,74228.0
2023-01-27 12:30:00,69.12,69.3,69.12,69.18,65599.0,65.4751,65.6456,65.4751,65.5319,65599.0
2023-01-27 13:00:00,69.19,69.21,68.99,68.99,99153.0,65.5414,65.5603,65.3519,65.3519,99153.0
2023-01-27 13:30:00,68.97,69.07,68.87,68.93,65420.0,65.333,65.4277,65.2382,65.2951,65420.0
2023-01-27 14:00:00,68.93,69.1,68.85,69.05,83424.0,65.2951,65.4561,65.2193,65.4087,83424.0
2023-01-27 14:30:00,69.06,69.14,68.98,68.98,97027.0,65.4182,65.494,65.3424,65.3424,97027.0
2023-01-27 15:00:00,68.98,69.14,68.86,68.92,190517.0,65.3424,65.494,65.2288,65.2856,190517.0
2023-01-27 15:30:00,68.92,68.99,68.78,68.85,509543.0,65.2856,65.3519,65.153,65.2193,509543.0
2023-01-30 09:30:00,68.34,68.94,68.34,68.77,232205.0,64.7362,65.3045,64.7362,65.1435,232205.0
2023-01-30 10:00:00,68.78,68.98,68.67,68.8,192748.0,65.153,65.3424,65.0488,65.1719,192748.0
2023-01-30 10:30:00,68.82,68.83,68.5,68.56,161293.0,65.1909,65.2003,64.8878,64.9446,161293.0
2023-01-30 11:00:00,68.55,68.93,68.52,68.81,202174.0,64.9351,65.2951,64.9067,65.1814,202174.0
2023-01-30 11:30:00,68.81,68.86,68.6,68.78,92376.0,65.1814,65.2288,64.9825,65.153,92376.0
2023-01-30 12:00:00,68.78,68.86,68.66,68.85,102814.0,65.153,65.2288,65.0393,65.2193,102814.0
2023-01-30 12:30:00,68.85,68.91,68.69,68.8,77756.0,65.2193,65.2761,65.0677,65.1719,77756.0
2023-01-30 13:00:00,68.79,68.96,68.75,68.82,85392.0,65.1625,65.3235,65.1246,65.1909,85392.0
2023-01-30 13:30:00,68.82,68.82,68.69,68.77,106039.0,65.1909,65.1909,65.0677,65.1435,106039.0
2023-01-30 14:00:00,68.78,68.78,68.46,68.48,67682.0,65.153,65.153,64.8499,64.8688,67682.0
2023-01-30 14:30:00,68.48,68.61,68.4,68.46,95013.0,64.8688,64.992,64.793,64.8499,95013.0
2023-01-30 15:00:00,68.47,68.55,68.3,68.3,86603.0,64.8593,64.9351,64.6983,64.6983,86603.0
2023-01-30 15:30:00,68.3,68.47,68.24,68.26,359476.0,64.6983,64.8593,64.6415,64.6604,359476.0
2023-01-31 09:30:00,68.56,68.98,68.42,68.82,174328.0,64.9446,65.3424,64.812,65.1909,174328.0
2023-01-31 10:00:00,68.81,69.08,68.66,69.04,143721.0,65.1814,65.4372,65.0393,65.3993,143721.0
2023-01-31 10:30:00,69.05,69.14,68.93,69.12,186185.0,65.4087,65.494,65.2951,65.4751,186185.0
2023-01-31 11:00:00,69.12,69.29,69.06,69.2,136861.0,65.4751,65.6361,65.4182,65.5508,136861.0
2023-01-31 11:30:00,69.2,69.31,69.03,69.08,134581.0,65.5508,65.655,65.3898,65.4372,134581.0
2023-01-31 12:00:00,69.07,69.25,69.01,69.22,101809.0,65.4277,65.5982,65.3709,65.5698,101809.0
2023-01-31 12:30:00,69.23,69.42,69.15,69.27,152427.0,65.5793,65.7592,65.5035,65.6171,152427.0
2023-01-31 13:00:00,69.27,69.34,69.14,69.17,103409.0,65.6171,65.6835,65.494,65.5224,103409.0
2023-01-31 13:30:00,69.17,69.41,69.16,69.33,241244.0,65.5224,65.7498,65.5129,65.674,241244.0
2023-01-31 14:00:00,69.32,69.4,69.22,69.25,221912.0,65.6645,65.7403,65.5698,65.5982,221912.0
2023-01-31 14:30:00,69.25,69.31,69.12,69.2,264676.0,65.5982,65.655,65.4751,65.5508,264676.0
2023-01-31 15:00:00,69.2,69.21,68.92,69.05,267364.0,65.5508,65.5603,65.2856,65.4087,267364.0
2023-01-31 15:30:00,69.05,69.6,69.04,69.57,965425.0,65.4087,65.9297,65.3993,65.9013,965425.0
2023-02-01 09:30:00,66.25,66.91,65.17,65.7,844474.0,62.7564,63.3816,61.7334,62.2354,844474.0
2023-02-01 10:00:00,65.7,65.93,64.73,65.51,599982.0,62.2354,62.4533,61.3166,62.0554,599982.0
2023-02-01 10:30:00,65.51,65.77,65.26,65.55,312111.0,62.0554,62.3017,61.8186,62.0933,312111.0
2023-02-01 11:00:00,65.56,65.7,65.27,65.51,294446.0,62.1028,62.2354,61.8281,62.0554,294446.0
2023-02-01 11:30:00,65.49,65.52,65.1,65.1,217757.0,62.0365,62.0649,61.667,61.667,217757.0
2023-02-01 12:00:00,65.11,65.12,64.56,64.89,213261.0,61.6765,61.686,61.1555,61.4681,213261.0
2023-02-01 12:30:00,64.89,65.03,64.66,64.66,163433.0,61.4681,61.6007,61.2502,61.2502,163433.0
2023-02-01 13:00:00,64.65,65.3,64.37,65.27,388592.0,61.2408,61.8565,60.9755,61.8281,388592.0
2023-02-01 13:30:00,65.28,65.86,65.25,65.75,400357.0,61.8376,62.387,61.8091,62.2828,400357.0
2023-02-01 14:00:00,65.75,65.95,65.34,65.42,278397.0,62.2828,62.4722,61.8944,61.9702,278397.0
2023-02-01 14:30:00,65.44,66.62,65.16,66.41,416637.0,61.9891,63.1069,61.7239,62.908,416637.0
2023-02-01 15:00:00,66.41,66.55,65.5,66.52,495361.0,62.908,63.0406,62.046,63.0122,495361.0
2023-02-01 15:30:00,66.52,66.99,66.23,66.35,953552.0,63.0122,63.4574,62.7375,62.8511,953552.0
2023-02-02 09:30:00,66.25,66.31,65.04,65.9,786974.0,62.7564,62.8132,61.6102,62.4249,786974.0
2023-02-02 10:00:00,65.92,66.26,65.89,66.08,408116.0,62.4438,62.7659,62.4154,62.5954,408116.0
2023-02-02 10:30:00,66.11,66.36,65.55,65.96,450819.0,62.6238,62.8606,62.0933,62.4817,450819.0
2023-02-02 11:00:00,65.97,66.07,65.63,65.72,192624.0,62.4912,62.5859,62.1691,62.2544,192624.0
2023-02-02 11:30:00,65.69,65.83,65.17,65.27,163686.0,62.2259,62.3585,61.7334,61.8281,163686.0
2023-02-02 12:00:00,65.28,65.47,65.23,65.41,124349.0,61.8376,62.0175,61.7902,61.9607,124349.0
2023-02-02 12:30:00,65.4,65.69,65.36,65.67,244811.0,61.9512,62.2259,61.9133,62.207,244811.0
2023-02-02 13:00:00,65.69,65.89,65.53,65.54,227038.0,62.2259,62.4154,62.0744,62.0838,227038.0
2023-02-02 13:30:00,65.55,65.71,65.49,65.53,256810.0,62.0933,62.2449,62.0365,62.0744,256810.0
2023-02-02 14:00:00,65.55,65.57,64.83,64.98,213068.0,62.0933,62.1123,61.4113,61.5534,213068.0
2023-02-02 14:30:00,64.98,65.02,64.61,64.63,264924.0,61.5534,61.5913,61.2029,61.2218,264924.0
2023-02-02 15:00:00,64.63,64.83,64.51,64.72,457313.0,61.2218,61.4113,61.1082,61.3071,457313.0
2023-02-02 15:30:00,64.73,64.85,64.52,64.54,835514.0,61.3166,61.4302,61.1176,61.1366,835514.0
2023-02-03 09:30:00,64.03,64.62,63.85,64.47,391633.0,60.6535,61.2124,60.483,61.0703,391633.0
2023-02-03 10:00:00,64.44,65.77,64.33,65.53,409721.0,61.0418,62.3017,60.9377,62.0744,409721.0
2023-02-03 10:30:00,65.55,65.91,65.26,65.27,330882.0,62.0933,62.4343,61.8186,61.8281,330882.0
2023-02-03 11:00:00,65.27,65.65,65.21,65.65,120958.0,61.8281,62.188,61.7712,62.188,120958.0
2023-02-03 11:30:00,65.65,65.81,65.45,65.72,255261.0,62.188,62.3396,61.9986,62.2544,255261.0
2023-02-03 12:00:00,65.72,65.85,65.58,65.7,147857.0,62.2544,62.3775,62.1217,62.2354,147857.0
2023-02-03 12:30:00,65.69,65.9,65.37,65.38,109345.0,62.2259,62.4249,61.9228,61.9323,109345.0
2023-02-03 13:00:00,65.38,65.54,65.23,65.43,112348.0,61.9323,62.0838,61.7902,61.9796,112348.0
2023-02-03 13:30:00,65.43,65.57,65.31,65.44,144991.0,61.9796,62.1123,61.866,61.9891,144991.0
2023-02-03 14:00:00,65.45,65.56,65.18,65.31,236301.0,61.9986,62.1028,61.7428,61.866,236301.0
2023-02-03 14:30:00,65.31,65.49,65.24,65.35,156336.0,61.866,62.0365,61.7997,61.9039,156336.0
2023-02-03 15:00:00,65.34,65.52,65.23,65.43,151845.0,61.8944,62.0649,61.7902,61.9796,151845.0
2023-02-03 15:30:00,65.43,65.74,65.29,65.73,640622.0,61.9796,62.2733,61.847,62.2638,640622.0
2023-02-06 09:30:00,65.22,65.3,64.79,65.07,193128.0,61.7807,61.8565,61.3734,61.6386,193128.0
2023-02-06 10:00:00,65.06,65.56,64.98,65.53,155034.0,61.6292,62.1028,61.5534,62.0744,155034.0
2023-02-06 10:30:00,65.51,65.84,65.48,65.82,276927.0,62.0554,62.368,62.027,62.3491,276927.0
2023-02-06 11:00:00,65.83,66.01,65.77,65.92,120405.0,62.3585,62.5291,62.3017,62.4438,120405.0
2023-02-06 11:30:00,65.93,66.32,65.91,66.2,238899.0,62.4533,62.8227,62.4343,62.709,238899.0
2023-02-06 12:00:00,66.19,66.2,65.97,66.14,206040.0,62.6996,62.709,62.4912,62.6522,206040.0
2023-02-06 12:30:00,66.15,66.24,66.01,66.03,163742.0,62.6617,62.7469,62.5291,62.548,163742.0
2023-02-06 13:00:00,66.04,66.05,65.8,65.86,86475.0,62.5575,62.5669,62.3301,62.387,86475.0
2023-02-06 13:30:00,65.87,65.9,65.72,65.84,63242.0,62.3964,62.4249,62.2544,62.368,63242.0
2023-02-06 14:00:00,65.83,66.01,65.83,65.84,80625.0,62.3585,62.5291,62.3585,62.368,80625.0
2023-02-06 14:30:00,65.84,65.9,65.69,65.88,99736.0,62.368,62.4249,62.2259,62.4059,99736.0
2023-02-06 15:00:00,65.89,65.9,65.72,65.73,109554.0,62.4154,62.4249,62.2544,62.2638,109554.0
2023-02-06 15:30:00,65.73,65.86,65.65,65.82,460738.0,62.2638,62.387,62.188,62.3491,460738.0
2023-02-07 09:30:00,65.34,65.49,64.58,64.76,307393.0,61.8944,62.0365,61.1745,61.345,307393.0
2023-02-07 10:00:00,64.75,64.84,64.45,64.48,152162.0,61.3355,61.4208,61.0513,61.0797,152162.0
2023-02-07 10:30:00,64.48,64.6,64.11,64.12,114692.0,61.0797,61.1934,60.7293,60.7387,114692.0
2023-02-07 11:00:00,64.13,64.41,64.01,64.4,179338.0,60.7482,61.0134,60.6345,61.004,179338.0
2023-02-07 11:30:00,64.4,64.55,64.34,64.43,72769.0,61.004,61.146,60.9471,61.0324,72769.0
2023-02-07 12:00:00,64.44,64.61,64.41,64.41,132003.0,61.0418,61.2029,61.0134,61.0134,132003.0
2023-02-07 12:30:00,64.42,64.97,64.35,64.94,151513.0,61.0229,61.5439,60.9566,61.5155,151513.0
2023-02-07 13:00:00,64.95,64.99,64.05,64.05,253900.0,61.525,61.5628,60.6724,60.6724,253900.0
2023-02-07 13:30:00,64.02,64.06,63.7,64.06,97081.0,60.644,60.6819,60.3409,60.6819,97081.0
2023-02-07 14:00:00,64.08,64.69,64.06,64.63,133218.0,60.7008,61.2787,60.6819,61.2218,133218.0
2023-02-07 14:30:00,64.62,64.78,64.58,64.69,96670.0,61.2124,61.3639,61.1745,61.2787,96670.0
2023-02-07 15:00:00,64.69,64.77,64.45,64.7,222502.0,61.2787,61.3544,61.0513,61.2881,222502.0
2023-02-07 15:30:00,64.69,64.81,64.51,64.52,491977.0,61.2787,61.3923,61.1082,61.1176,491977.0
2023-02-08 09:30:00,64.02,64.5,63.5,64.34,453545.0,60.644,61.0987,60.1514,60.9471,453545.0
2023-02-08 10:00:00,64.34,64.54,64.06,64.44,171283.0,60.9471,61.1366,60.6819,61.0418,171283.0
2023-02-08 10:30:00,64.44,64.56,64.24,64.52,126749.0,61.0418,61.1555,60.8524,61.1176,126749.0
2023-02-08 11:00:00,64.51,64.53,64.16,64.3,130971.0,61.1082,61.1271,60.7766,60.9092,130971.0
2023-02-08 11:30:00,64.28,64.62,64.17,64.53,147150.0,60.8903,61.2124,60.7861,61.1271,147150.0
2023-02-08 12:00:00,64.53,64.69,64.46,64.69,134467.0,61.1271,61.2787,61.0608,61.2787,134467.0
2023-02-08 12:30:00,64.68,64.97,64.55,64.88,162920.0,61.2692,61.5439,61.146,61.4586,162920.0
2023-02-08 13:00:00,64.89,65.0,64.83,64.89,93222.0,61.4681,61.5723,61.4113,61.4681,93222.0
2023-02-08 13:30:00,64.9,64.95,64.8,64.82,82771.0,61.4776,61.525,61.3829,61.4018,82771.0
2023-02-08 14:00:00,64.83,64.88,64.71,64.81,115393.0,61.4113,61.4586,61.2976,61.3923,115393.0
2023-02-08 14:30:00,64.81,65.05,64.8,65.03,161214.0,61.3923,61.6197,61.3829,61.6007,161214.0
2023-02-08 15:00:00,65.03,65.03,64.8,64.9,137444.0,61.6007,61.6007,61.3829,61.4776,137444.0
2023-02-08 15:30:00,64.89,65.15,64.82,65.08,492082.0,61.4681,61.7144,61.4018,61.6481,492082.0
2023-02-09 09:30:00,65.95,66.13,65.42,65.79,194309.0,62.4722,62.6427,61.9702,62.3207,194309.0
2023-02-09 10:00:00,65.8,66.11,65.75,65.98,134886.0,62.3301,62.6238,62.2828,62.5006,134886.0
2023-02-09 10:30:00,65.97,66.21,65.91,66.02,148366.0,62.4912,62.7185,62.4343,62.5385,148366.0
2023-02-09 11:00:00,66.04,66.04,65.49,65.55,124050.0,62.5575,62.5575,62.0365,62.0933,124050.0
2023-02-09 11:30:00,65.54,65.75,65.48,65.68,65206.0,62.0838,62.2828,62.027,62.2165,65206.0
2023-02-09 12:00:00,65.67,65.69,65.46,65.48,67283.0,62.207,62.2259,62.0081,62.027,67283.0
2023-02-09 12:30:00,65.46,65.47,65.22,65.38,53259.0,62.0081,62.0175,61.7807,61.9323,53259.0
2023-02-09 13:00:00,65.38,65.55,65.33,65.46,80373.0,61.9323,62.0933,61.8849,62.0081,80373.0
2023-02-09 13:30:00,65.46,65.57,65.23,65.35,203601.0,62.0081,62.1123,61.7902,61.9039,203601.0
2023-02-09 14:00:00,65.34,65.39,65.21,65.24,75646.0,61.8944,61.9418,61.7712,61.7997,75646.0
2023-02-09 14:30:00,65.24,65.36,65.13,65.15,71493.0,61.7997,61.9133,61.6955,61.7144,71493.0
2023-02-09 15:00:00,65.15,65.16,64.7,64.72,84920.0,61.7144,61.7239,61.2881,61.3071,84920.0
2023-02-09 15:30:00,64.7,64.87,64.54,64.69,383833.0,61.2881,61.4492,61.1366,61.2787,383833.0
2023-02-10 09:30:00,64.62,64.65,64.17,64.58,98413.0,61.2124,61.2408,60.7861,61.1745,98413.0
2023-02-10 10:00:00,64.58,64.64,64.41,64.57,99067.0,61.1745,61.2313,61.0134,61.165,99067.0
2023-02-10 10:30:00,64.56,64.63,64.25,64.28,203488.0,61.1555,61.2218,60.8619,60.8903,203488.0
2023-02-10 11:00:00,64.27,64.55,64.25,64.5,89881.0,60.8808,61.146,60.8619,61.0987,89881.0
2023-02-10 11:30:00,64.51,64.56,64.38,64.46,58951.0,61.1082,61.1555,60.985,61.0608,58951.0
2023-02-10 12:00:00,64.44,64.47,64.23,64.32,77632.0,61.0418,61.0703,60.8429,60.9282,77632.0
2023-02-10 12:30:00,64.33,64.55,64.3,64.49,63833.0,60.9377,61.146,60.9092,61.0892,63833.0
2023-02-10 13:00:00,64.51,64.77,64.47,64.53,70333.0,61.1082,61.3544,61.0703,61.1271,70333.0
2023-02-10 13:30:00,64.52,64.55,64.3,64.33,62094.0,61.1176,61.146,60.9092,60.9377,62094.0
2023-02-10 14:00:00,64.32,64.42,64.25,64.33,56456.0,60.9282,61.0229,60.8619,60.9377,56456.0
2023-02-10 14:30:00,64.32,64.44,64.29,64.41,47844.0,60.9282,61.0418,60.8998,61.0134,47844.0
2023-02-10 15:00:00,64.42,64.49,64.3,64.39,100920.0,61.0229,61.0892,60.9092,60.9945,100920.0
2023-02-10 15:30:00,64.4,64.66,64.4,64.58,351023.0,61.004,61.2502,61.004,61.1745,351023.0
2023-02-13 09:30:00,65.0,65.34,64.63,65.13,125511.0,61.5723,61.8944,61.2218,61.6955,125511.0
2023-02-13 10:00:00,65.14,65.34,65.07,65.32,85555.0,61.7049,61.8944,61.6386,61.8754,85555.0
2023-02-13 10:30:00,65.33,65.4,65.21,65.35,95063.0,61.8849,61.9512,61.7712,61.9039,95063.0
2023-02-13 11:00:00,65.35,65.38,65.25,65.37,67320.0,61.9039,61.9323,61.8091,61.9228,67320.0
2023-02-13 11:30:00,65.36,65.5,65.25,65.48,70989.0,61.9133,62.046,61.8091,62.027,70989.0
2023-02-13 12:00:00,65.47,65.64,65.45,65.58,69214.0,62.0175,62.1786,61.9986,62.1217,69214.0
2023-02-13 12:30:00,65.59,65.6,65.39,65.46,57790.0,62.1312,62.1407,61.9418,62.0081,57790.0
2023-02-13 13:00:00,65.47,65.49,65.35,65.36,68937.0,62.0175,62.0365,61.9039,61.9133,68937.0
2023-02-13 13:30:00,65.37,65.48,65.37,65.44,52512.0,61.9228,62.027,61.9228,61.9891,52512.0
2023-02-13 14:00:00,65.45,65.45,65.21,65.23,62745.0,61.9986,61.9986,61.7712,61.7902,62745.0
2023-02-13 14:30:00,65.23,65.32,65.19,65.28,71477.0,61.7902,61.8754,61.7523,61.8376,71477.0
2023-02-13 15:00:00,65.28,65.51,65.22,65.5,173760.0,61.8376,62.0554,61.7807,62.046,173760.0
2023-02-13 15:30:00,65.5,65.73,65.48,65.73,281027.0,62.046,62.2638,62.027,62.2638,281027.0
2023-02-14 09:30:00,65.38,65.65,65.14,65.61,110887.0,61.9323,62.188,61.7049,62.1502,110887.0
2023-02-14 10:00:00,65.6,65.83,65.43,65.74,70824.0,62.1407,62.3585,61.9796,62.2733,70824.0
2023-02-14 10:30:00,65.77,65.79,64.87,65.01,86471.0,62.3017,62.3207,61.4492,61.5818,86471.0
2023-02-14 11:00:00,65.0,65.3,64.91,64.95,53363.0,61.5723,61.8565,61.4871,61.525,53363.0
2023-02-14 11:30:00,64.91,64.95,64.71,64.91,99126.0,61.4871,61.525,61.2976,61.4871,99126.0
2023-02-14 12:00:00,64.89,65.19,64.88,65.09,68562.0,61.4681,61.7523,61.4586,61.6576,68562.0
2023-02-14 12:30:00,65.07,65.22,65.04,65.22,43509.0,61.6386,61.7807,61.6102,61.7807,43509.0
2023-02-14 13:00:00,65.22,65.51,65.22,65.39,46418.0,61.7807,62.0554,61.7807,61.9418,46418.0
2023-02-14 13:30:00,65.39,65.45,65.28,65.34,42391.0,61.9418,61.9986,61.8376,61.8944,42391.0
2023-02-14 14:00:00,65.33,65.44,65.16,65.37,37852.0,61.8849,61.9891,61.7239,61.9228,37852.0
2023-02-14 14:30:00,65.38,65.55,65.34,65.34,41374.0,61.9323,62.0933,61.8944,61.8944,41374.0
2023-02-14 15:00:00,65.34,65.42,65.2,65.36,61438.0,61.8944,61.9702,61.7618,61.9133,61438.0
2023-02-14 15:30:00,65.35,65.41,65.15,65.18,233172.0,61.9039,61.9607,61.7144,61.7428,233172.0
2023-02-15 09:30:00,64.45,65.0,64.35,64.79,120279.0,61.0513,61.5723,60.9566,61.3734,120279.0
2023-02-15 10:00:00,64.76,64.97,64.71,64.9,62983.0,61.345,61.5439,61.2976,61.4776,62983.0
2023-02-15 10:30:00,64.88,65.17,64.74,64.76,244454.0,61.4586,61.7334,61.326,61.345,244454.0
2023-02-15 11:00:00,64.76,65.12,64.75,65.0,481351.0,61.345,61.686,61.3355,61.5723,481351.0
2023-02-15 11:30:00,65.0,65.0,64.73,64.75,420210.0,61.5723,61.5723,61.3166,61.3355,420210.0
2023-02-15 12:00:00,64.76,64.79,64.56,64.61,144768.0,61.345,61.3734,61.1555,61.2029,144768.0
2023-02-15 12:30:00,64.6,64.71,64.53,64.64,246264.0,61.1934,61.2976,61.1271,61.2313,246264.0
2023-02-15 13:00:00,64.64,64.94,64.59,64.94,201761.0,61.2313,61.5155,61.1839,61.5155,201761.0
2023-02-15 13:30:00,64.94,65.31,64.89,65.25,214390.0,61.5155,61.866,61.4681,61.8091,214390.0
2023-02-15 14:00:00,65.25,65.28,65.12,65.19,144880.0,61.8091,61.8376,61.686,61.7523,144880.0
2023-02-15 14:30:00,65.2,65.24,65.04,65.07,63136.0,61.7618,61.7997,61.6102,61.6386,63136.0
2023-02-15 15:00:00,65.06,65.17,65.06,65.14,67251.0,61.6292,61.7334,61.6292,61.7049,67251.0
2023-02-15 15:30:00,65.14,65.22,65.05,65.21,252169.0,61.7049,61.7807,61.6197,61.7712,252169.0
2023-02-16 09:30:00,64.21,64.42,64.06,64.07,115599.0,60.824,61.0229,60.6819,60.6914,115599.0
2023-02-16 10:00:00,64.04,64.68,64.0,64.67,113995.0,60.6629,61.2692,60.6251,61.2597,113995.0
2023-02-16 10:30:00,64.68,64.74,64.56,64.72,104494.0,61.2692,61.326,61.1555,61.3071,104494.0
2023-02-16 11:00:00,64.71,64.82,64.63,64.76,79102.0,61.2976,61.4018,61.2218,61.345,79102.0
2023-02-16 11:30:00,64.76,64.85,64.68,64.69,110149.0,61.345,61.4302,61.2692,61.2787,110149.0
2023-02-16 12:00:00,64.68,64.92,64.66,64.82,72679.0,61.2692,61.4965,61.2502,61.4018,72679.0
2023-02-16 12:30:00,64.83,64.98,64.81,64.88,70731.0,61.4113,61.5534,61.3923,61.4586,70731.0
2023-02-16 13:00:00,64.89,64.99,64.82,64.92,112864.0,61.4681,61.5628,61.4018,61.4965,112864.0
2023-02-16 13:30:00,64.92,64.96,64.79,64.83,64697.0,61.4965,61.5344,61.3734,61.4113,64697.0
2023-02-16 14:00:00,64.83,64.96,64.81,64.95,70033.0,61.4113,61.5344,61.3923,61.525,70033.0
2023-02-16 14:30:00,64.95,64.96,64.81,64.84,66683.0,61.525,61.5344,61.3923,61.4208,66683.0
2023-02-16 15:00:00,64.84,64.86,64.5,64.51,135235.0,61.4208,61.4397,61.0987,61.1082,135235.0
2023-02-16 15:30:00,64.52,64.63,64.37,64.45,430235.0,61.1176,61.2218,60.9755,61.0513,430235.0
2023-02-17 09:30:00,64.1,64.13,63.85,63.99,236665.0,60.7198,60.7482,60.483,60.6156,236665.0
2023-02-17 10:00:00,63.99,64.45,63.98,64.18,118216.0,60.6156,61.0513,60.6061,60.7956,118216.0
2023-02-17 10:30:00,64.17,64.33,63.88,63.88,128379.0,60.7861,60.9377,60.5114,60.5114,128379.0
2023-02-17 11:00:00,63.87,63.96,63.75,63.89,106811.0,60.5019,60.5872,60.3882,60.5209,106811.0
2023-02-17 11:30:00,63.89,64.51,63.88,64.3,243616.0,60.5209,61.1082,60.5114,60.9092,243616.0
2023-02-17 12:00:00,64.31,64.68,64.31,64.48,94959.0,60.9187,61.2692,60.9187,61.0797,94959.0
2023-02-17 12:30:00,64.49,64.62,64.43,64.57,68752.0,61.0892,61.2124,61.0324,61.165,68752.0
2023-02-17 13:00:00,64.56,64.7,64.49,64.66,56387.0,61.1555,61.2881,61.0892,61.2502,56387.0
2023-02-17 13:30:00,64.66,64.71,64.57,64.68,50116.0,61.2502,61.2976,61.165,61.2692,50116.0
2023-02-17 14:00:00,64.7,64.95,64.69,64.93,76080.0,61.2881,61.525,61.2787,61.506,76080.0
2023-02-17 14:30:00,64.95,64.99,64.84,64.95,70054.0,61.525,61.5628,61.4208,61.525,70054.0
2023-02-17 15:00:00,64.96,64.97,64.82,64.91,105762.0,61.5344,61.5439,61.4018,61.4871,105762.0
2023-02-17 15:30:00,64.91,65.01,64.64,64.73,497713.0,61.4871,61.5818,61.2313,61.3166,497713.0
2023-02-21 09:30:00,64.19,64.63,63.87,63.87,115522.0,60.805,61.2218,60.5019,60.5019,115522.0
2023-02-21 10:00:00,63.87,64.03,63.54,63.58,148900.0,60.5019,60.6535,60.1893,60.2272,148900.0
2023-02-21 10:30:00,63.56,63.58,63.18,63.23,107709.0,60.2083,60.2272,59.8483,59.8957,107709.0
2023-02-21 11:00:00,63.23,63.27,63.02,63.05,100847.0,59.8957,59.9335,59.6967,59.7251,100847.0
2023-02-21 11:30:00,63.05,63.16,63.04,63.13,92279.0,59.7251,59.8293,59.7157,59.8009,92279.0
2023-02-21 12:00:00,63.12,63.19,62.69,62.79,108351.0,59.7915,59.8578,59.3841,59.4789,108351.0
2023-02-21 12:30:00,62.8,62.8,62.62,62.74,61852.0,59.4883,59.4883,59.3178,59.4315,61852.0
2023-02-21 13:00:00,62.74,62.75,62.51,62.55,92170.0,59.4315,59.441,59.2136,59.2515,92170.0
2023-02-21 13:30:00,62.53,62.53,62.27,62.38,75158.0,59.2326,59.2326,58.9863,59.0905,75158.0
2023-02-21 14:00:00,62.37,62.67,62.31,62.62,225655.0,59.081,59.3652,59.0242,59.3178,225655.0
2023-02-21 14:30:00,62.6,62.7,62.52,62.57,117188.0,59.2989,59.3936,59.2231,59.2705,117188.0
2023-02-21 15:00:00,62.55,62.75,62.47,62.7,161180.0,59.2515,59.441,59.1757,59.3936,161180.0
2023-02-21 15:30:00,62.7,62.76,62.5,62.69,509002.0,59.3936,59.4504,59.2042,59.3841,509002.0
2023-02-22 09:30:00,63.03,63.03,62.26,62.54,182367.0,59.7062,59.7062,58.9768,59.242,182367.0
2023-02-22 10:00:00,62.55,62.55,62.17,62.25,189475.0,59.2515,59.2515,58.8916,58.9673,189475.0
2023-02-22 10:30:00,62.23,62.37,62.11,62.35,151639.0,58.9484,59.081,58.8347,59.0621,151639.0
2023-02-22 11:00:00,62.36,62.55,62.31,62.47,178006.0,59.0715,59.2515,59.0242,59.1757,178006.0
2023-02-22 11:30:00,62.5,62.65,62.37,62.56,119059.0,59.2042,59.3462,59.081,59.261,119059.0
2023-02-22 12:00:00,62.56,62.67,62.44,62.56,71113.0,59.261,59.3652,59.1473,59.261,71113.0
2023-02-22 12:30:00,62.53,62.65,62.46,62.52,151035.0,59.2326,59.3462,59.1663,59.2231,151035.0
2023-02-22 13:00:00,62.52,62.73,62.52,62.73,79604.0,59.2231,59.422,59.2231,59.422,79604.0
2023-02-22 13:30:00,62.73,62.89,62.62,62.8,170751.0,59.422,59.5736,59.3178,59.4883,170751.0
2023-02-22 14:00:00,62.81,62.86,62.46,62.58,253499.0,59.4978,59.5452,59.1663,59.2799,253499.0
2023-02-22 14:30:00,62.58,62.61,62.17,62.26,210681.0,59.2799,59.3084,58.8916,58.9768,210681.0
2023-02-22 15:00:00,62.26,62.39,62.16,62.19,126538.0,58.9768,59.1,58.8821,58.9105,126538.0
2023-02-22 15:30:00,62.18,62.51,62.08,62.51,571838.0,58.901,59.2136,58.8063,59.2136,571838.0
2023-02-23 09:30:00,63.0,63.61,62.81,63.43,245074.0,59.6778,60.2556,59.4978,60.0851,245074.0
2023-02-23 10:00:00,63.45,63.5,63.02,63.18,275818.0,60.1041,60.1514,59.6967,59.8483,275818.0
2023-02-23 10:30:00,63.18,63.42,63.03,63.17,135425.0,59.8483,60.0756,59.7062,59.8388,135425.0
2023-02-23 11:00:00,63.17,63.34,62.87,62.92,129210.0,59.8388,59.9999,59.5546,59.602,129210.0
2023-02-23 11:30:00,62.92,62.94,62.72,62.76,108300.0,59.602,59.6209,59.4126,59.4504,108300.0
2023-02-23 12:00:00,62.77,62.78,62.57,62.61,306351.0,59.4599,59.4694,59.2705,59.3084,306351.0
2023-02-23 12:30:00,62.63,62.85,62.59,62.85,98874.0,59.3273,59.5357,59.2894,59.5357,98874.0
2023-02-23 13:00:00,62.85,62.89,62.73,62.79,107419.0,59.5357,59.5736,59.422,59.4789,107419.0
2023-02-23 13:30:00,62.78,62.88,62.74,62.77,92985.0,59.4694,59.5641,59.4315,59.4599,92985.0
2023-02-23 14:00:00,62.78,63.07,62.72,63.01,156104.0,59.4694,59.7441,59.4126,59.6873,156104.0
2023-02-23 14:30:00,63.03,63.12,62.96,62.97,119197.0,59.7062,59.7915,59.6399,59.6494,119197.0
2023-02-23 15:00:00,62.97,63.1,62.91,63.02,179034.0,59.6494,59.7725,59.5925,59.6967,179034.0
2023-02-23 15:30:00,63.02,63.17,62.96,63.14,1055181.0,59.6967,59.8388,59.6399,59.8104,1055181.0
2023-02-24 09:30:00,62.3,62.64,62.18,62.26,97261.0,59.0147,59.3368,58.901,58.9768,97261.0
2023-02-24 10:00:00,62.26,62.68,62.22,62.38,104294.0,58.9768,59.3747,58.9389,59.0905,104294.0
2023-02-24 10:30:00,62.38,62.39,62.16,62.33,79878.0,59.0905,59.1,58.8821,59.0431,79878.0
2023-02-24 11:00:00,62.33,62.77,62.28,62.74,75671.0,59.0431,59.4599,58.9958,59.4315,75671.0
2023-02-24 11:30:00,62.76,62.8,62.5,62.66,67250.0,59.4504,59.4883,59.2042,59.3557,67250.0
2023-02-24 12:00:00,62.66,62.8,62.63,62.78,66185.0,59.3557,59.4883,59.3273,59.4694,66185.0
2023-02-24 12:30:00,62.78,62.83,62.57,62.63,45862.0,59.4694,59.5168,59.2705,59.3273,45862.0
2023-02-24 13:00:00,62.62,62.66,62.51,62.65,36495.0,59.3178,59.3557,59.2136,59.3462,36495.0
2023-02-24 13:30:00,62.63,62.77,62.52,62.75,38079.0,59.3273,59.4599,59.2231,59.441,38079.0
2023-02-24 14:00:00,62.75,62.82,62.7,62.72,52184.0,59.441,59.5073,59.3936,59.4126,52184.0
2023-02-24 14:30:00,62.71,62.86,62.61,62.83,62789.0,59.4031,59.5452,59.3084,59.5168,62789.0
2023-02-24 15:00:00,62.84,63.01,62.81,62.95,115747.0,59.5262,59.6873,59.4978,59.6304,115747.0
2023-02-24 15:30:00,62.95,62.96,62.54,62.55,1021354.0,59.6304,59.6399,59.242,59.2515,1021354.0
2023-02-27 09:30:00,62.91,63.16,62.53,63.0,296433.0,59.5925,59.8293,59.2326,59.6778,296433.0
2023-02-27 10:00:00,62.99,63.09,62.89,63.04,175649.0,59.6683,59.763,59.5736,59.7157,175649.0
2023-02-27 10:30:00,63.04,63.09,62.7,62.8,147951.0,59.7157,59.763,59.3936,59.4883,147951.0
2023-02-27 11:00:00,62.83,62.98,62.72,62.74,96847.0,59.5168,59.6588,59.4126,59.4315,96847.0
2023-02-27 11:30:00,62.74,62.81,62.56,62.74,103198.0,59.4315,59.4978,59.261,59.4315,103198.0
2023-02-27 12:00:00,62.74,62.79,62.65,62.79,65872.0,59.4315,59.4789,59.3462,59.4789,65872.0
2023-02-27 12:30:00,62.81,62.92,62.81,62.9,60330.0,59.4978,59.602,59.4978,59.5831,60330.0
2023-02-27 13:00:00,62.9,62.92,62.73,62.75,73474.0,59.5831,59.602,59.422,59.441,73474.0
2023-02-27 13:30:00,62.76,62.83,62.69,62.8,64879.0,59.4504,59.5168,59.3841,59.4883,64879.0
2023-02-27 14:00:00,62.81,62.93,62.79,62.83,157880.0,59.4978,59.6115,59.4789,59.5168,157880.0
2023-02-27 14:30:00,62.84,62.87,62.67,62.82,98117.0,59.5262,59.5546,59.3652,59.5073,98117.0
2023-02-27 15:00:00,62.81,62.87,62.74,62.85,216372.0,59.4978,59.5546,59.4315,59.5357,216372.0
2023-02-27 15:30:00,62.85,62.85,62.66,62.74,543114.0,59.5357,59.5357,59.3557,59.4315,543114.0
2023-02-28 09:30:00,62.57,62.82,62.43,62.7,306507.0,59.2705,59.5073,59.1378,59.3936,306507.0
2023-02-28 10:00:00,62.7,63.21,62.69,63.09,316252.0,59.3936,59.8767,59.3841,59.763,316252.0
2023-02-28 10:30:00,63.09,63.24,62.86,62.98,125727.0,59.763,59.9051,59.5452,59.6588,125727.0
2023-02-28 11:00:00,62.99,63.17,62.98,63.09,93658.0,59.6683,59.8388,59.6588,59.763,93658.0
2023-02-28 11:30:00,63.08,63.21,62.92,62.99,103607.0,59.7536,59.8767,59.602,59.6683,103607.0
2023-02-28 12:00:00,62.99,63.04,62.93,63.03,48969.0,59.6683,59.7157,59.6115,59.7062,48969.0
2023-02-28 12:30:00,63.02,63.1,62.93,63.09,97593.0,59.6967,59.7725,59.6115,59.763,97593.0
2023-02-28 13:00:00,63.09,63.19,63.03,63.16,86861.0,59.763,59.8578,59.7062,59.8293,86861.0
2023-02-28 13:30:00,63.17,63.23,63.11,63.2,71261.0,59.8388,59.8957,59.782,59.8672,71261.0
2023-02-28 14:00:00,63.2,63.23,62.9,62.92,131783.0,59.8672,59.8957,59.5831,59.602,131783.0
2023-02-28 14:30:00,62.92,62.93,62.74,62.78,174234.0,59.602,59.6115,59.4315,59.4694,174234.0
2023-02-28 15:00:00,62.78,62.78,62.63,62.68,214824.0,59.4694,59.4694,59.3273,59.3747,214824.0
2023-02-28 15:30:00,62.68,62.85,62.6,62.69,1073754.0,59.3747,59.5357,59.2989,59.3841,1073754.0
2023-03-01 09:30:00,62.43,63.23,62.4,63.07,227982.0,59.1378,59.8957,59.1094,59.7441,227982.0
2023-03-01 10:00:00,63.1,63.19,62.78,63.0,155356.0,59.7725,59.8578,59.4694,59.6778,155356.0
2023-03-01 10:30:00,63.0,63.62,62.93,63.57,152566.0,59.6778,60.2651,59.6115,60.2177,152566.0
2023-03-01 11:00:00,63.57,63.62,63.12,63.39,259316.0,60.2177,60.2651,59.7915,60.0472,259316.0
2023-03-01 11:30:00,63.38,63.51,63.17,63.43,156032.0,60.0377,60.1609,59.8388,60.0851,156032.0
2023-03-01 12:00:00,63.43,63.52,63.34,63.51,131820.0,60.0851,60.1704,59.9999,60.1609,131820.0
2023-03-01 12:30:00,63.51,63.59,63.44,63.49,73794.0,60.1609,60.2367,60.0946,60.1419,73794.0
2023-03-01 13:00:00,63.48,63.61,63.44,63.47,65067.0,60.1325,60.2556,60.0946,60.123,65067.0
2023-03-01 13:30:00,63.46,63.53,63.42,63.5,81455.0,60.1135,60.1798,60.0756,60.1514,81455.0
2023-03-01 14:00:00,63.5,63.5,63.26,63.27,77925.0,60.1514,60.1514,59.9241,59.9335,77925.0
2023-03-01 14:30:00,63.27,63.49,63.25,63.49,98889.0,59.9335,60.1419,59.9146,60.1419,98889.0
2023-03-01 15:00:00,63.49,63.6,63.35,63.46,292331.0,60.1419,60.2461,60.0093,60.1135,292331.0
2023-03-01 15:30:00,63.46,63.57,63.14,63.22,1205041.0,60.1135,60.2177,59.8104,59.8862,1205041.0
2023-03-02 09:30:00,62.81,62.95,62.26,62.81,257587.0,59.4978,59.6304,58.9768,59.4978,257587.0
2023-03-02 10:00:00,62.82,62.97,62.49,62.66,622477.0,59.5073,59.6494,59.1947,59.3557,622477.0
2023-03-02 10:30:00,62.67,62.72,62.45,62.62,307382.0,59.3652,59.4126,59.1568,59.3178,307382.0
2023-03-02 11:00:00,62.62,62.89,62.58,62.81,106400.0,59.3178,59.5736,59.2799,59.4978,106400.0
2023-03-02 11:30:00,62.81,62.87,62.65,62.77,156364.0,59.4978,59.5546,59.3462,59.4599,156364.0
2023-03-02 12:00:00,62.77,62.96,62.74,62.94,336987.0,59.4599,59.6399,59.4315,59.6209,336987.0
2023-03-02 12:30:00,62.94,63.09,62.84,62.88,87055.0,59.6209,59.763,59.5262,59.5641,87055.0
2023-03-02 13:00:00,62.89,62.92,62.7,62.78,166624.0,59.5736,59.602,59.3936,59.4694,166624.0
2023-03-02 13:30:00,62.78,63.23,62.75,63.22,142758.0,59.4694,59.8957,59.441,59.8862,142758.0
2023-03-02 14:00:00,63.22,63.37,63.0,63.11,113074.0,59.8862,60.0283,59.6778,59.782,113074.0
2023-03-02 14:30:00,63.12,63.28,63.02,63.27,126786.0,59.7915,59.943,59.6967,59.9335,126786.0
2023-03-02 15:00:00,63.27,63.6,63.25,63.58,220929.0,59.9335,60.2461,59.9146,60.2272,220929.0
2023-03-02 15:30:00,63.58,63.76,63.58,63.69,639008.0,60.2272,60.3977,60.2272,60.3314,639008.0
2023-03-03 09:30:00,64.06,64.13,63.6,63.68,164316.0,60.6819,60.7482,60.2461,60.3219,164316.0
2023-03-03 10:00:00,63.71,64.22,63.48,64.2,141000.0,60.3503,60.8335,60.1325,60.8145,141000.0
2023-03-03 10:30:00,64.19,64.28,64.1,64.2,125965.0,60.805,60.8903,60.7198,60.8145,125965.0
2023-03-03 11:00:00,64.2,64.29,64.14,64.28,131426.0,60.8145,60.8998,60.7577,60.8903,131426.0
2023-03-03 11:30:00,64.28,64.57,64.22,64.54,190466.0,60.8903,61.165,60.8335,61.1366,190466.0
2023-03-03 12:00:00,64.54,64.65,64.49,64.61,73261.0,61.1366,61.2408,61.0892,61.2029,73261.0
2023-03-03 12:30:00,64.61,64.73,64.52,64.73,56325.0,61.2029,61.3166,61.1176,61.3166,56325.0
2023-03-03 13:00:00,64.73,64.85,64.73,64.78,217074.0,61.3166,61.4302,61.3166,61.3639,217074.0
2023-03-03 13:30:00,64.77,64.8,64.63,64.78,90892.0,61.3544,61.3829,61.2218,61.3639,90892.0
2023-03-03 14:00:00,64.78,64.99,64.74,64.98,98228.0,61.3639,61.5628,61.326,61.5534,98228.0
2023-03-03 14:30:00,64.98,65.1,64.92,65.09,99780.0,61.5534,61.667,61.4965,61.6576,99780.0
2023-03-03 15:00:00,65.1,65.29,65.07,65.28,170042.0,61.667,61.847,61.6386,61.8376,170042.0
2023-03-03 15:30:00,65.26,65.37,65.02,65.19,819237.0,61.8186,61.9228,61.5913,61.7523,819237.0
2023-03-06 09:30:00,65.31,65.73,65.27,65.44,186309.0,61.866,62.2638,61.8281,61.9891,186309.0
2023-03-06 10:00:00,65.43,65.7,65.27,65.5,209357.0,61.9796,62.2354,61.8281,62.046,209357.0
2023-03-06 10:30:00,65.5,65.58,65.4,65.45,118443.0,62.046,62.1217,61.9512,61.9986,118443.0
2023-03-06 11:00:00,65.45,65.62,65.43,65.47,101947.0,61.9986,62.1596,61.9796,62.0175,101947.0
2023-03-06 11:30:00,65.47,65.56,65.43,65.46,87943.0,62.0175,62.1028,61.9796,62.0081,87943.0
2023-03-06 12:00:00,65.45,65.51,65.34,65.35,74209.0,61.9986,62.0554,61.8944,61.9039,74209.0
2023-03-06 12:30:00,65.35,65.5,65.26,65.46,132800.0,61.9039,62.046,61.8186,62.0081,132800.0
2023-03-06 13:00:00,65.46,65.56,65.35,65.51,283594.0,62.0081,62.1028,61.9039,62.0554,283594.0
2023-03-06 13:30:00,65.52,65.55,65.19,65.36,129415.0,62.0649,62.0933,61.7523,61.9133,129415.0
2023-03-06 14:00:00,65.36,65.44,65.23,65.4,161853.0,61.9133,61.9891,61.7902,61.9512,161853.0
2023-03-06 14:30:00,65.41,65.45,65.27,65.36,117420.0,61.9607,61.9986,61.8281,61.9133,117420.0
2023-03-06 15:00:00,65.36,65.41,65.29,65.33,273761.0,61.9133,61.9607,61.847,61.8849,273761.0
2023-03-06 15:30:00,65.33,65.56,65.31,65.55,693569.0,61.8849,62.1028,61.866,62.0933,693569.0
2023-03-07 09:30:00,65.51,66.0,65.25,65.84,317653.0,62.0554,62.5196,61.8091,62.368,317653.0
2023-03-07 10:00:00,65.82,65.85,65.05,65.15,309945.0,62.3491,62.3775,61.6197,61.7144,309945.0
2023-03-07 10:30:00,65.15,65.34,65.03,65.11,166510.0,61.7144,61.8944,61.6007,61.6765,166510.0
2023-03-07 11:00:00,65.11,65.35,65.03,65.08,109489.0,61.6765,61.9039,61.6007,61.6481,109489.0
2023-03-07 11:30:00,65.09,65.39,65.03,65.28,130351.0,61.6576,61.9418,61.6007,61.8376,130351.0
2023-03-07 12:00:00,65.28,65.43,65.1,65.31,131360.0,61.8376,61.9796,61.667,61.866,131360.0
2023-03-07 12:30:00,65.31,65.39,65.21,65.21,128615.0,61.866,61.9418,61.7712,61.7712,128615.0
2023-03-07 13:00:00,65.22,65.29,64.97,65.12,196870.0,61.7807,61.847,61.5439,61.686,196870.0
2023-03-07 13:30:00,65.12,65.15,64.97,65.05,156890.0,61.686,61.7144,61.5439,61.6197,156890.0
2023-03-07 14:00:00,65.05,65.16,65.03,65.09,234297.0,61.6197,61.7239,61.6007,61.6576,234297.0
2023-03-07 14:30:00,65.08,65.16,65.01,65.07,209495.0,61.6481,61.7239,61.5818,61.6386,209495.0
2023-03-07 15:00:00,65.06,65.25,65.05,65.25,176564.0,61.6292,61.8091,61.6197,61.8091,176564.0
2023-03-07 15:30:00,65.25,65.32,65.01,65.13,874106.0,61.8091,61.8754,61.5818,61.6955,874106.0
2023-03-08 09:30:00,65.46,65.52,64.92,65.44,112198.0,62.0081,62.0649,61.4965,61.9891,112198.0
2023-03-08 10:00:00,65.45,65.64,65.17,65.45,123482.0,61.9986,62.1786,61.7334,61.9986,123482.0
2023-03-08 10:30:00,65.46,65.59,65.12,65.12,81946.0,62.0081,62.1312,61.686,61.686,81946.0
2023-03-08 11:00:00,65.12,65.21,65.03,65.09,59439.0,61.686,61.7712,61.6007,61.6576,59439.0
2023-03-08 11:30:00,65.12,65.31,64.98,65.19,88814.0,61.686,61.866,61.5534,61.7523,88814.0
2023-03-08 12:00:00,65.2,65.22,64.81,64.81,67254.0,61.7618,61.7807,61.3923,61.3923,67254.0
2023-03-08 12:30:00,64.81,64.82,64.67,64.7,52974.0,61.3923,61.4018,61.2597,61.2881,52974.0
2023-03-08 13:00:00,64.69,64.74,64.44,64.44,59834.0,61.2787,61.326,61.0418,61.0418,59834.0
2023-03-08 13:30:00,64.44,64.46,64.28,64.34,60734.0,61.0418,61.0608,60.8903,60.9471,60734.0
2023-03-08 14:00:00,64.34,64.6,64.34,64.56,103767.0,60.9471,61.1934,60.9471,61.1555,103767.0
2023-03-08 14:30:00,64.58,64.63,64.53,64.55,47512.0,61.1745,61.2218,61.1271,61.146,47512.0
2023-03-08 15:00:00,64.54,64.77,64.54,64.77,103484.0,61.1366,61.3544,61.1366,61.3544,103484.0
2023-03-08 15:30:00,64.77,65.14,64.75,65.02,392364.0,61.3544,61.7049,61.3355,61.5913,392364.0
2023-03-09 09:30:00,65.38,65.44,65.01,65.3,76492.0,61.9323,61.9891,61.5818,61.8565,76492.0
2023-03-09 10:00:00,65.3,65.46,65.06,65.12,88090.0,61.8565,62.0081,61.6292,61.686,88090.0
2023-03-09 10:30:00,65.12,65.31,65.06,65.06,59669.0,61.686,61.866,61.6292,61.6292,59669.0
2023-03-09 11:00:00,65.06,65.07,64.8,64.83,93189.0,61.6292,61.6386,61.3829,61.4113,93189.0
2023-03-09 11:30:00,64.83,64.91,64.76,64.8,55333.0,61.4113,61.4871,61.345,61.3829,55333.0
2023-03-09 12:00:00,64.8,64.8,64.55,64.7,70517.0,61.3829,61.3829,61.146,61.2881,70517.0
2023-03-09 12:30:00,64.69,64.69,64.45,64.56,44632.0,61.2787,61.2787,61.0513,61.1555,44632.0
2023-03-09 13:00:00,64.55,64.6,64.27,64.33,54737.0,61.146,61.1934,60.8808,60.9377,54737.0
2023-03-09 13:30:00,64.31,64.39,64.13,64.22,73677.0,60.9187,60.9945,60.7482,60.8335,73677.0
2023-03-09 14:00:00,64.2,64.37,64.08,64.28,73440.0,60.8145,60.9755,60.7008,60.8903,73440.0
2023-03-09 14:30:00,64.28,64.28,63.93,63.93,66647.0,60.8903,60.8903,60.5587,60.5587,66647.0
2023-03-09 15:00:00,63.94,63.97,63.38,63.49,107692.0,60.5682,60.5966,60.0377,60.1419,107692.0
2023-03-09 15:30:00,63.48,63.59,63.23,63.3,467493.0,60.1325,60.2367,59.8957,59.962,467493.0
2023-03-10 09:30:00,63.36,63.46,62.07,62.38,142314.0,60.0188,60.1135,58.7968,59.0905,142314.0
2023-03-10 10:00:00,62.4,62.94,62.38,62.49,329143.0,59.1094,59.6209,59.0905,59.1947,329143.0
2023-03-10 10:30:00,62.49,62.79,62.37,62.73,168530.0,59.1947,59.4789,59.081,59.422,168530.0
2023-03-10 11:00:00,62.75,63.03,62.68,62.97,180320.0,59.441,59.7062,59.3747,59.6494,180320.0
2023-03-10 11:30:00,62.98,63.08,62.21,62.24,201363.0,59.6588,59.7536,58.9294,58.9579,201363.0
2023-03-10 12:00:00,62.25,62.38,61.94,62.13,246374.0,58.9673,59.0905,58.6737,58.8537,246374.0
2023-03-10 12:30:00,62.13,62.39,61.85,61.87,82481.0,58.8537,59.1,58.5884,58.6074,82481.0
2023-03-10 13:00:00,61.87,61.92,61.29,61.32,130861.0,58.6074,58.6547,58.058,58.0864,130861.0
2023-03-10 13:30:00,61.29,61.33,60.87,60.92,125065.0,58.058,58.0959,57.6601,57.7075,125065.0
2023-03-10 14:00:00,60.92,61.54,60.91,61.21,195107.0,57.7075,58.2948,57.698,57.9822,195107.0
2023-03-10 14:30:00,61.22,61.82,61.22,61.72,105242.0,57.9917,58.56,57.9917,58.4653,105242.0
2023-03-10 15:00:00,61.73,61.84,61.45,61.67,153188.0,58.4748,58.579,58.2095,58.4179,153188.0
2023-03-10 15:30:00,61.67,61.75,61.25,61.47,622288.0,58.4179,58.4937,58.0201,58.2285,622288.0
2023-03-13 09:30:00,60.54,60.97,60.18,60.74,146379.0,57.3475,57.7548,57.0065,57.537,146379.0
2023-03-13 10:00:00,60.75,60.94,60.06,60.13,111714.0,57.5464,57.7264,56.8928,56.9591,111714.0
2023-03-13 10:30:00,60.14,60.92,60.08,60.92,103319.0,56.9686,57.7075,56.9118,57.7075,103319.0
2023-03-13 11:00:00,60.93,61.52,60.78,61.48,126270.0,57.7169,58.2758,57.5749,58.2379,126270.0
2023-03-13 11:30:00,61.5,61.5,60.94,61.27,92631.0,58.2569,58.2569,57.7264,58.039,92631.0
2023-03-13 12:00:00,61.3,61.55,61.07,61.3,73484.0,58.0674,58.3042,57.8496,58.0674,73484.0
2023-03-13 12:30:00,61.27,61.36,60.8,60.91,68512.0,58.039,58.1243,57.5938,57.698,68512.0
2023-03-13 13:00:00,60.85,61.06,60.71,60.91,63912.0,57.6412,57.8401,57.5085,57.698,63912.0
2023-03-13 13:30:00,60.92,61.1,60.72,61.07,72637.0,57.7075,57.878,57.518,57.8496,72637.0
2023-03-13 14:00:00,61.06,61.27,61.04,61.13,63627.0,57.8401,58.039,57.8211,57.9064,63627.0
2023-03-13 14:30:00,61.15,61.26,60.85,60.97,149928.0,57.9253,58.0295,57.6412,57.7548,149928.0
2023-03-13 15:00:00,60.98,60.99,60.45,60.53,164428.0,57.7643,57.7738,57.2623,57.338,164428.0
2023-03-13 15:30:00,60.52,60.75,60.36,60.53,639525.0,57.3286,57.5464,57.177,57.338,639525.0
2023-03-14 09:30:00,62.05,62.41,61.43,62.15,287251.0,58.7779,59.1189,58.1906,58.8726,287251.0
2023-03-14 10:00:00,62.16,62.55,62.02,62.45,269770.0,58.8821,59.2515,58.7495,59.1568,269770.0
2023-03-14 10:30:00,62.45,62.73,62.29,62.52,350446.0,59.1568,59.422,59.0052,59.2231,350446.0
2023-03-14 11:00:00,62.52,62.72,62.43,62.51,175024.0,59.2231,59.4126,59.1378,59.2136,175024.0
2023-03-14 11:30:00,62.5,62.73,62.46,62.59,156013.0,59.2042,59.422,59.1663,59.2894,156013.0
2023-03-14 12:00:00,62.59,62.76,62.48,62.53,160916.0,59.2894,59.4504,59.1852,59.2326,160916.0
2023-03-14 12:30:00,62.53,62.62,62.39,62.5,270246.0,59.2326,59.3178,59.1,59.2042,270246.0
2023-03-14 13:00:00,62.49,62.58,61.85,61.91,168241.0,59.1947,59.2799,58.5884,58.6453,168241.0
2023-03-14 13:30:00,61.91,62.04,61.81,61.95,165682.0,58.6453,58.7684,58.5505,58.6832,165682.0
2023-03-14 14:00:00,61.99,62.07,61.74,62.01,136995.0,58.721,58.7968,58.4842,58.74,136995.0
2023-03-14 14:30:00,62.01,62.25,61.99,62.06,176043.0,58.74,58.9673,58.721,58.7874,176043.0
2023-03-14 15:00:00,62.09,62.17,61.82,62.1,136756.0,58.8158,58.8916,58.56,58.8252,136756.0
2023-03-14 15:30:00,62.1,62.64,62.02,62.54,607767.0,58.8252,59.3368,58.7495,59.242,607767.0
2023-03-15 09:30:00,61.2,61.46,60.23,60.48,191767.0,57.9727,58.219,57.0539,57.2907,191767.0
2023-03-15 10:00:00,60.48,60.55,59.86,59.88,185706.0,57.2907,57.357,56.7034,56.7223,185706.0
2023-03-15 10:30:00,59.87,60.07,59.58,59.85,157587.0,56.7128,56.9023,56.4381,56.6939,157587.0
2023-03-15 11:00:00,59.86,59.87,59.47,59.47,252365.0,56.7034,56.7128,56.3339,56.3339,252365.0
2023-03-15 11:30:00,59.46,59.49,58.77,58.8,144665.0,56.3245,56.3529,55.6708,55.6993,144665.0
2023-03-15 12:00:00,58.77,58.94,58.36,58.54,151888.0,55.6708,55.8319,55.2825,55.453,151888.0
2023-03-15 12:30:00,58.53,58.62,58.26,58.36,186635.0,55.4435,55.5288,55.1877,55.2825,186635.0
2023-03-15 13:00:00,58.35,58.49,58.22,58.43,157883.0,55.273,55.4056,55.1499,55.3488,157883.0
2023-03-15 13:30:00,58.42,58.43,58.09,58.39,171280.0,55.3393,55.3488,55.0267,55.3109,171280.0
2023-03-15 14:00:00,58.4,59.21,58.32,59.04,165845.0,55.3204,56.0876,55.2446,55.9266,165845.0
2023-03-15 14:30:00,59.08,59.13,58.75,59.02,148663.0,55.9645,56.0119,55.6519,55.9077,148663.0
2023-03-15 15:00:00,59.03,59.16,58.92,59.09,162835.0,55.9171,56.0403,55.8129,55.974,162835.0
2023-03-15 15:30:00,59.1,59.14,58.43,59.02,798783.0,55.9834,56.0213,55.3488,55.9077,798783.0
2023-03-16 09:30:00,58.36,59.17,58.22,59.17,167859.0,55.2825,56.0498,55.1499,56.0498,167859.0
2023-03-16 10:00:00,59.15,59.27,58.31,58.38,145331.0,56.0308,56.1445,55.2351,55.3014,145331.0
2023-03-16 10:30:00,58.38,59.66,58.38,59.52,112389.0,55.3014,56.5139,55.3014,56.3813,112389.0
2023-03-16 11:00:00,59.54,59.76,59.32,59.68,153103.0,56.4002,56.6086,56.1918,56.5329,153103.0
2023-03-16 11:30:00,59.7,59.85,59.53,59.67,163460.0,56.5518,56.6939,56.3908,56.5234,163460.0
2023-03-16 12:00:00,59.66,59.71,59.35,59.44,312954.0,56.5139,56.5613,56.2203,56.3055,312954.0
2023-03-16 12:30:00,59.44,59.63,59.22,59.62,183774.0,56.3055,56.4855,56.0971,56.476,183774.0
2023-03-16 13:00:00,59.63,59.84,59.42,59.45,129531.0,56.4855,56.6844,56.2866,56.315,129531.0
2023-03-16 13:30:00,59.46,59.47,59.14,59.23,276548.0,56.3245,56.3339,56.0213,56.1066,276548.0
2023-03-16 14:00:00,59.22,59.22,59.0,59.15,277227.0,56.0971,56.0971,55.8887,56.0308,277227.0
2023-03-16 14:30:00,59.15,59.45,58.97,59.44,165238.0,56.0308,56.315,55.8603,56.3055,165238.0
2023-03-16 15:00:00,59.44,59.59,59.35,59.59,324933.0,56.3055,56.4476,56.2203,56.4476,324933.0
2023-03-16 15:30:00,59.59,59.61,59.36,59.46,918495.0,56.4476,56.4666,56.2297,56.3245,918495.0
2023-03-17 09:30:00,58.37,58.38,57.46,57.58,862361.0,55.6393,55.6489,54.7719,54.8863,862361.0
2023-03-17 10:00:00,57.59,57.98,57.3,57.48,388547.0,54.8958,55.2676,54.6194,54.791,388547.0
2023-03-17 10:30:00,57.49,57.54,56.9,57.09,575346.0,54.8005,54.8482,54.2381,54.4192,575346.0
2023-03-17 11:00:00,57.08,57.24,56.88,57.0,179109.0,54.4097,54.5622,54.219,54.3334,179109.0
2023-03-17 11:30:00,56.99,57.31,56.94,57.15,137504.0,54.3239,54.6289,54.2762,54.4764,137504.0
2023-03-17 12:00:00,57.17,57.42,57.17,57.29,177520.0,54.4955,54.7338,54.4955,54.6099,177520.0
2023-03-17 12:30:00,57.29,57.5,57.22,57.48,183678.0,54.6099,54.81,54.5431,54.791,183678.0
2023-03-17 13:00:00,57.49,57.73,57.34,57.34,198008.0,54.8005,55.0293,54.6575,54.6575,198008.0
2023-03-17 13:30:00,57.34,57.5,57.26,57.46,112580.0,54.6575,54.81,54.5813,54.7719,112580.0
2023-03-17 14:00:00,57.47,57.52,57.1,57.14,129744.0,54.7814,54.8291,54.4287,54.4669,129744.0
2023-03-17 14:30:00,57.13,57.31,57.05,57.27,330963.0,54.4573,54.6289,54.3811,54.5908,330963.0
2023-03-17 15:00:00,57.29,57.35,57.14,57.32,156493.0,54.6099,54.667,54.4669,54.6384,156493.0
2023-03-17 15:30:00,57.3,57.31,56.93,57.3,800762.0,54.6194,54.6289,54.2667,54.6194,800762.0
2023-03-20 09:30:00,57.97,58.66,57.71,58.59,174482.0,55.258,55.9158,55.0102,55.849,174482.0
2023-03-20 10:00:00,58.6,58.74,58.29,58.51,80962.0,55.8586,55.992,55.5631,55.7728,80962.0
2023-03-20 10:30:00,58.49,58.53,58.29,58.47,146577.0,55.7537,55.7918,55.5631,55.7346,146577.0
2023-03-20 11:00:00,58.48,58.64,58.3,58.51,141278.0,55.7442,55.8967,55.5726,55.7728,141278.0
2023-03-20 11:30:00,58.52,58.53,58.3,58.32,77987.0,55.7823,55.7918,55.5726,55.5917,77987.0
2023-03-20 12:00:00,58.35,58.4,58.02,58.2,97308.0,55.6203,55.6679,55.3057,55.4773,97308.0
2023-03-20 12:30:00,58.22,58.41,58.16,58.34,80152.0,55.4963,55.6775,55.4392,55.6107,80152.0
2023-03-20 13:00:00,58.34,58.53,58.34,58.4,74950.0,55.6107,55.7918,55.6107,55.6679,74950.0
2023-03-20 13:30:00,58.4,58.44,58.26,58.31,88151.0,55.6679,55.7061,55.5345,55.5821,88151.0
2023-03-20 14:00:00,58.32,58.6,58.21,58.52,122042.0,55.5917,55.8586,55.4868,55.7823,122042.0
2023-03-20 14:30:00,58.53,58.55,58.31,58.49,160601.0,55.7918,55.8109,55.5821,55.7537,160601.0
2023-03-20 15:00:00,58.48,58.52,58.32,58.48,106547.0,55.7442,55.7823,55.5917,55.7442,106547.0
2023-03-20 15:30:00,58.48,58.69,58.47,58.55,492283.0,55.7442,55.9444,55.7346,55.8109,492283.0
2023-03-21 09:30:00,59.66,59.91,59.49,59.68,140502.0,56.869,57.1073,56.7069,56.888,140502.0
2023-03-21 10:00:00,59.7,59.9,59.62,59.81,205400.0,56.9071,57.0977,56.8308,57.012,205400.0
2023-03-21 10:30:00,59.83,59.85,59.6,59.66,111004.0,57.031,57.0501,56.8118,56.869,111004.0
2023-03-21 11:00:00,59.65,59.78,59.57,59.66,62120.0,56.8594,56.9834,56.7832,56.869,62120.0
2023-03-21 11:30:00,59.67,59.73,59.29,59.39,91321.0,56.8785,56.9357,56.5163,56.6116,91321.0
2023-03-21 12:00:00,59.39,59.52,59.32,59.51,85613.0,56.6116,56.7355,56.5449,56.726,85613.0
2023-03-21 12:30:00,59.51,59.6,59.45,59.51,102122.0,56.726,56.8118,56.6688,56.726,102122.0
2023-03-21 13:00:00,59.51,59.54,59.41,59.52,67114.0,56.726,56.7546,56.6307,56.7355,67114.0
2023-03-21 13:30:00,59.53,59.59,59.2,59.21,70250.0,56.7451,56.8023,56.4305,56.44,70250.0
2023-03-21 14:00:00,59.2,59.4,59.17,59.38,112585.0,56.4305,56.6211,56.4019,56.6021,112585.0
2023-03-21 14:30:00,59.38,59.52,59.35,59.45,101814.0,56.6021,56.7355,56.5735,56.6688,101814.0
2023-03-21 15:00:00,59.44,59.64,59.42,59.54,103417.0,56.6593,56.8499,56.6402,56.7546,103417.0
2023-03-21 15:30:00,59.55,59.96,59.51,59.72,641680.0,56.7641,57.1549,56.726,56.9262,641680.0
2023-03-22 09:30:00,59.69,60.1,59.66,60.0,136701.0,56.8976,57.2884,56.869,57.1931,136701.0
2023-03-22 10:00:00,60.0,60.21,59.93,60.21,76539.0,57.1931,57.3932,57.1263,57.3932,76539.0
2023-03-22 10:30:00,60.21,60.37,60.11,60.34,95718.0,57.3932,57.5458,57.2979,57.5172,95718.0
2023-03-22 11:00:00,60.33,60.37,60.03,60.13,74928.0,57.5076,57.5458,57.2217,57.317,74928.0
2023-03-22 11:30:00,60.12,60.22,60.06,60.11,93428.0,57.3075,57.4028,57.2503,57.2979,93428.0
2023-03-22 12:00:00,60.11,60.12,59.77,59.85,57040.0,57.2979,57.3075,56.9738,57.0501,57040.0
2023-03-22 12:30:00,59.84,59.97,59.78,59.78,38306.0,57.0406,57.1645,56.9834,56.9834,38306.0
2023-03-22 13:00:00,59.79,59.79,59.63,59.73,36154.0,56.9929,56.9929,56.8404,56.9357,36154.0
2023-03-22 13:30:00,59.73,59.89,59.69,59.87,92490.0,56.9357,57.0882,56.8976,57.0692,92490.0
2023-03-22 14:00:00,59.88,60.43,59.86,60.04,138248.0,57.0787,57.603,57.0596,57.2312,138248.0
2023-03-22 14:30:00,60.03,60.55,59.74,59.99,177077.0,57.2217,57.7173,56.9452,57.1835,177077.0
2023-03-22 15:00:00,59.98,60.05,59.43,59.93,175599.0,57.174,57.2407,56.6497,57.1263,175599.0
2023-03-22 15:30:00,59.96,59.98,58.86,58.87,334815.0,57.1549,57.174,56.1064,56.1159,334815.0
2023-03-23 09:30:00,58.88,59.39,58.88,59.24,94931.0,56.1255,56.6116,56.1255,56.4686,94931.0
2023-03-23 10:00:00,59.26,59.45,59.21,59.36,72132.0,56.4877,56.6688,56.44,56.583,72132.0
2023-03-23 10:30:00,59.36,59.76,59.3,59.72,75161.0,56.583,56.9643,56.5258,56.9262,75161.0
2023-03-23 11:00:00,59.73,60.05,59.73,59.93,183772.0,56.9357,57.2407,56.9357,57.1263,183772.0
2023-03-23 11:30:00,59.93,60.09,59.82,59.9,124418.0,57.1263,57.2789,57.0215,57.0977,124418.0
2023-03-23 12:00:00,59.9,59.95,59.65,59.72,68345.0,57.0977,57.1454,56.8594,56.9262,68345.0
2023-03-23 12:30:00,59.73,59.77,59.48,59.54,58654.0,56.9357,56.9738,56.6974,56.7546,58654.0
2023-03-23 13:00:00,59.56,59.59,59.12,59.2,89638.0,56.7737,56.8023,56.3542,56.4305,89638.0
2023-03-23 13:30:00,59.19,59.59,59.18,59.27,113237.0,56.421,56.8023,56.4114,56.4972,113237.0
2023-03-23 14:00:00,59.27,59.39,58.83,58.83,73403.0,56.4972,56.6116,56.0778,56.0778,73403.0
2023-03-23 14:30:00,58.83,58.89,58.24,58.53,127427.0,56.0778,56.135,55.5154,55.7918,127427.0
2023-03-23 15:00:00,58.56,58.98,58.27,58.52,159426.0,55.8204,56.2208,55.544,55.7823,159426.0
2023-03-23 15:30:00,58.5,59.11,58.46,58.71,449460.0,55.7632,56.3447,55.7251,55.9634,449460.0
2023-03-24 09:30:00,58.04,58.05,57.31,57.87,99706.0,55.3248,55.3343,54.6289,55.1627,99706.0
2023-03-24 10:00:00,57.87,58.16,57.6,57.97,73930.0,55.1627,55.4392,54.9053,55.258,73930.0
2023-03-24 10:30:00,57.97,58.05,57.38,57.48,116704.0,55.258,55.3343,54.6956,54.791,116704.0
2023-03-24 11:00:00,57.49,57.54,57.15,57.45,138814.0,54.8005,54.8482,54.4764,54.7624,138814.0
2023-03-24 11:30:00,57.45,57.83,57.4,57.78,122958.0,54.7624,55.1246,54.7147,55.0769,122958.0
2023-03-24 12:00:00,57.79,57.94,57.59,57.69,121114.0,55.0865,55.2294,54.8958,54.9911,121114.0
2023-03-24 12:30:00,57.7,57.98,57.64,57.88,76110.0,55.0007,55.2676,54.9435,55.1722,76110.0
2023-03-24 13:00:00,57.87,58.0,57.71,57.86,98077.0,55.1627,55.2866,55.0102,55.1532,98077.0
2023-03-24 13:30:00,57.86,58.01,57.67,57.76,212757.0,55.1532,55.2962,54.9721,55.0579,212757.0
2023-03-24 14:00:00,57.75,57.92,57.74,57.79,131414.0,55.0483,55.2104,55.0388,55.0865,131414.0
2023-03-24 14:30:00,57.78,57.91,57.75,57.76,450560.0,55.0769,55.2008,55.0483,55.0579,450560.0
2023-03-24 15:00:00,57.75,58.0,57.63,57.95,695780.0,55.0483,55.2866,54.9339,55.239,695780.0
2023-03-24 15:30:00,57.96,58.25,57.88,58.23,543530.0,55.2485,55.5249,55.1722,55.5059,543530.0
2023-03-27 09:30:00,59.03,59.21,58.5,58.59,238343.0,56.2684,56.44,55.7632,55.849,238343.0
2023-03-27 10:00:00,58.59,58.6,58.32,58.46,163878.0,55.849,55.8586,55.5917,55.7251,163878.0
2023-03-27 10:30:00,58.42,58.42,58.16,58.32,152080.0,55.687,55.687,55.4392,55.5917,152080.0
2023-03-27 11:00:00,58.32,58.49,58.21,58.49,156217.0,55.5917,55.7537,55.4868,55.7537,156217.0
2023-03-27 11:30:00,58.48,58.61,58.18,58.27,319390.0,55.7442,55.8681,55.4582,55.544,319390.0
2023-03-27 12:00:00,58.27,58.52,58.26,58.39,436184.0,55.544,55.7823,55.5345,55.6584,436184.0
2023-03-27 12:30:00,58.4,58.6,58.4,58.5,150039.0,55.6679,55.8586,55.6679,55.7632,150039.0
2023-03-27 13:00:00,58.5,58.62,58.41,58.6,242554.0,55.7632,55.8776,55.6775,55.8586,242554.0
2023-03-27 13:30:00,58.6,58.81,58.53,58.6,159858.0,55.8586,56.0587,55.7918,55.8586,159858.0
2023-03-27 14:00:00,58.6,58.7,58.48,58.63,165102.0,55.8586,55.9539,55.7442,55.8872,165102.0
2023-03-27 14:30:00,58.63,58.83,58.6,58.74,154113.0,55.8872,56.0778,55.8586,55.992,154113.0
2023-03-27 15:00:00,58.75,58.8,58.58,58.63,306148.0,56.0015,56.0492,55.8395,55.8872,306148.0
2023-03-27 15:30:00,58.63,58.69,58.43,58.58,662521.0,55.8872,55.9444,55.6965,55.8395,662521.0
2023-03-28 09:30:00,58.77,59.2,58.53,59.0,167304.0,56.0206,56.4305,55.7918,56.2399,167304.0
2023-03-28 10:00:00,59.0,59.34,58.92,59.27,119593.0,56.2399,56.5639,56.1636,56.4972,119593.0
2023-03-28 10:30:00,59.28,59.29,58.93,59.06,122816.0,56.5068,56.5163,56.1731,56.297,122816.0
2023-03-28 11:00:00,59.05,59.16,58.88,59.0,88233.0,56.2875,56.3924,56.1255,56.2399,88233.0
2023-03-28 11:30:00,59.02,59.1,58.97,59.1,77581.0,56.2589,56.3352,56.2113,56.3352,77581.0
2023-03-28 12:00:00,59.11,59.14,58.94,58.99,73270.0,56.3447,56.3733,56.1827,56.2303,73270.0
2023-03-28 12:30:00,58.98,59.04,58.9,59.0,69493.0,56.2208,56.278,56.1445,56.2399,69493.0
2023-03-28 13:00:00,59.01,59.05,58.83,58.87,41616.0,56.2494,56.2875,56.0778,56.1159,41616.0
2023-03-28 13:30:00,58.87,58.92,58.72,58.84,93287.0,56.1159,56.1636,55.973,56.0873,93287.0
2023-03-28 14:00:00,58.83,58.92,58.75,58.75,65852.0,56.0778,56.1636,56.0015,56.0015,65852.0
2023-03-28 14:30:00,58.76,58.95,58.73,58.95,93476.0,56.0111,56.1922,55.9825,56.1922,93476.0
2023-03-28 15:00:00,58.94,58.99,58.85,58.88,135635.0,56.1827,56.2303,56.0969,56.1255,135635.0
2023-03-28 15:30:00,58.88,59.06,58.85,58.92,470310.0,56.1255,56.297,56.0969,56.1636,470310.0
2023-03-29 09:30:00,59.6,59.75,59.16,59.49,184184.0,56.8118,56.9548,56.3924,56.7069,184184.0
2023-03-29 10:00:00,59.5,59.69,59.42,59.58,252709.0,56.7165,56.8976,56.6402,56.7927,252709.0
2023-03-29 10:30:00,59.59,59.7,59.42,59.44,90374.0,56.8023,56.9071,56.6402,56.6593,90374.0
2023-03-29 11:00:00,59.44,59.61,59.39,59.45,210371.0,56.6593,56.8213,56.6116,56.6688,210371.0
2023-03-29 11:30:00,59.46,59.56,59.37,59.39,221636.0,56.6783,56.7737,56.5925,56.6116,221636.0
2023-03-29 12:00:00,59.38,59.54,59.31,59.46,432946.0,56.6021,56.7546,56.5354,56.6783,432946.0
2023-03-29 12:30:00,59.47,59.52,59.31,59.33,296472.0,56.6879,56.7355,56.5354,56.5544,296472.0
2023-03-29 13:00:00,59.33,59.43,59.23,59.28,904312.0,56.5544,56.6497,56.4591,56.5068,904312.0
2023-03-29 13:30:00,59.27,59.3,59.15,59.27,259729.0,56.4972,56.5258,56.3828,56.4972,259729.0
2023-03-29 14:00:00,59.27,59.43,59.2,59.42,536847.0,56.4972,56.6497,56.4305,56.6402,536847.0
2023-03-29 14:30:00,59.42,59.52,59.39,59.48,203745.0,56.6402,56.7355,56.6116,56.6974,203745.0
2023-03-29 15:00:00,59.48,59.72,59.38,59.71,164946.0,56.6974,56.9262,56.6021,56.9166,164946.0
2023-03-29 15:30:00,59.7,59.75,59.53,59.56,777055.0,56.9071,56.9548,56.7451,56.7737,777055.0
2023-03-30 09:30:00,60.11,60.36,60.01,60.02,194011.0,57.2979,57.5362,57.2026,57.2121,194011.0
2023-03-30 10:00:00,60.03,60.09,59.7,59.84,126538.0,57.2217,57.2789,56.9071,57.0406,126538.0
2023-03-30 10:30:00,59.84,60.07,59.69,59.95,222603.0,57.0406,57.2598,56.8976,57.1454,222603.0
2023-03-30 11:00:00,59.94,59.99,59.74,59.75,375499.0,57.1359,57.1835,56.9452,56.9548,375499.0
2023-03-30 11:30:00,59.75,59.75,59.44,59.48,125932.0,56.9548,56.9548,56.6593,56.6974,125932.0
2023-03-30 12:00:00,59.48,59.58,59.42,59.55,100171.0,56.6974,56.7927,56.6402,56.7641,100171.0
2023-03-30 12:30:00,59.55,59.56,59.27,59.4,150827.0,56.7641,56.7737,56.4972,56.6211,150827.0
2023-03-30 13:00:00,59.39,59.46,59.35,59.44,107062.0,56.6116,56.6783,56.5735,56.6593,107062.0
2023-03-30 13:30:00,59.43,59.43,59.09,59.25,368173.0,56.6497,56.6497,56.3256,56.4782,368173.0
2023-03-30 14:00:00,59.25,59.51,59.23,59.5,322168.0,56.4782,56.726,56.4591,56.7165,322168.0
2023-03-30 14:30:00,59.52,59.56,59.37,59.45,129013.0,56.7355,56.7737,56.5925,56.6688,129013.0
2023-03-30 15:00:00,59.45,59.5,59.33,59.39,197235.0,56.6688,56.7165,56.5544,56.6116,197235.0
2023-03-30 15:30:00,59.39,59.52,59.32,59.42,594845.0,56.6116,56.7355,56.5449,56.6402,594845.0
2023-03-31 09:30:00,59.87,59.88,59.33,59.64,297999.0,57.0692,57.0787,56.5544,56.8499,297999.0
2023-03-31 10:00:00,59.64,59.69,59.5,59.58,147261.0,56.8499,56.8976,56.7165,56.7927,147261.0
2023-03-31 10:30:00,59.59,59.8,59.59,59.78,143619.0,56.8023,57.0024,56.8023,56.9834,143619.0
2023-03-31 11:00:00,59.78,60.12,59.76,60.07,117555.0,56.9834,57.3075,56.9643,57.2598,117555.0
2023-03-31 11:30:00,60.08,60.1,59.98,60.0,115084.0,57.2693,57.2884,57.174,57.1931,115084.0
2023-03-31 12:00:00,60.0,60.11,59.92,60.03,72975.0,57.1931,57.2979,57.1168,57.2217,72975.0
2023-03-31 12:30:00,60.02,60.04,59.9,59.97,62048.0,57.2121,57.2312,57.0977,57.1645,62048.0
2023-03-31 13:00:00,59.97,59.99,59.77,59.81,85701.0,57.1645,57.1835,56.9738,57.012,85701.0
2023-03-31 13:30:00,59.8,59.84,59.64,59.68,132743.0,57.0024,57.0406,56.8499,56.888,132743.0
2023-03-31 14:00:00,59.68,59.73,59.6,59.62,136240.0,56.888,56.9357,56.8118,56.8308,136240.0
2023-03-31 14:30:00,59.62,59.66,59.56,59.64,139777.0,56.8308,56.869,56.7737,56.8499,139777.0
2023-03-31 15:00:00,59.64,60.06,59.64,59.94,202858.0,56.8499,57.2503,56.8499,57.1359,202858.0
2023-03-31 15:30:00,59.94,60.25,59.79,60.2,690056.0,57.1359,57.4314,56.9929,57.3837,690056.0
2023-04-03 09:30:00,60.02,60.37,59.79,60.3,278713.0,57.2121,57.5458,56.9929,57.479,278713.0
2023-04-03 10:00:00,60.31,60.61,60.3,60.56,134060.0,57.4886,57.7745,57.479,57.7269,134060.0
2023-04-03 10:30:00,60.57,60.63,60.24,60.29,104674.0,57.7364,57.7936,57.4218,57.4695,104674.0
2023-04-03 11:00:00,60.3,60.32,59.93,59.95,134489.0,57.479,57.4981,57.1263,57.1454,134489.0
2023-04-03 11:30:00,59.95,60.25,59.9,60.22,96603.0,57.1454,57.4314,57.0977,57.4028,96603.0
2023-04-03 12:00:00,60.22,60.37,60.21,60.3,45898.0,57.4028,57.5458,57.3932,57.479,45898.0
2023-04-03 12:30:00,60.29,60.38,60.22,60.23,41848.0,57.4695,57.5553,57.4028,57.4123,41848.0
2023-04-03 13:00:00,60.23,60.36,60.18,60.24,64487.0,57.4123,57.5362,57.3647,57.4218,64487.0
2023-04-03 13:30:00,60.23,60.25,60.05,60.05,69660.0,57.4123,57.4314,57.2407,57.2407,69660.0
2023-04-03 14:00:00,60.05,60.25,60.04,60.23,75026.0,57.2407,57.4314,57.2312,57.4123,75026.0
2023-04-03 14:30:00,60.24,60.42,60.24,60.32,162893.0,57.4218,57.5934,57.4218,57.4981,162893.0
2023-04-03 15:00:00,60.32,60.39,60.3,60.35,292114.0,57.4981,57.5648,57.479,57.5267,292114.0
2023-04-03 15:30:00,60.35,60.45,60.3,60.4,448322.0,57.5267,57.622,57.479,57.5744,448322.0
2023-04-04 09:30:00,60.35,60.51,59.5,59.51,273720.0,57.5267,57.6792,56.7165,56.726,273720.0
2023-04-04 10:00:00,59.51,59.7,58.85,58.87,207878.0,56.726,56.9071,56.0969,56.1159,207878.0
2023-04-04 10:30:00,58.88,58.94,58.23,58.28,316306.0,56.1255,56.1827,55.5059,55.5535,316306.0
2023-04-04 11:00:00,58.27,58.28,57.6,57.69,330413.0,55.544,55.5535,54.9053,54.9911,330413.0
2023-04-04 11:30:00,57.7,57.76,57.05,57.05,262071.0,55.0007,55.0579,54.3811,54.3811,262071.0
2023-04-04 12:00:00,57.06,57.54,57.05,57.54,134927.0,54.3906,54.8482,54.3811,54.8482,134927.0
2023-04-04 12:30:00,57.55,57.6,57.36,57.41,112404.0,54.8577,54.9053,54.6766,54.7242,112404.0
2023-04-04 13:00:00,57.4,57.76,57.36,57.7,120946.0,54.7147,55.0579,54.6766,55.0007,120946.0
2023-04-04 13:30:00,57.71,57.73,57.34,57.35,118383.0,55.0102,55.0293,54.6575,54.667,118383.0
2023-04-04 14:00:00,57.34,57.38,57.22,57.29,145361.0,54.6575,54.6956,54.5431,54.6099,145361.0
2023-04-04 14:30:00,57.29,57.53,57.23,57.38,160813.0,54.6099,54.8386,54.5527,54.6956,160813.0
2023-04-04 15:00:00,57.37,57.51,57.22,57.24,170350.0,54.6861,54.8196,54.5431,54.5622,170350.0
2023-04-04 15:30:00,57.24,57.35,57.04,57.27,849153.0,54.5622,54.667,54.3715,54.5908,849153.0
2023-04-05 09:30:00,56.93,57.22,56.38,56.84,411492.0,54.2667,54.5431,53.7424,54.1809,411492.0
2023-04-05 10:00:00,56.85,56.98,56.49,56.7,439630.0,54.1904,54.3144,53.8473,54.0475,439630.0
2023-04-05 10:30:00,56.71,56.92,56.36,56.41,302841.0,54.057,54.2572,53.7234,53.771,302841.0
2023-04-05 11:00:00,56.41,56.46,56.04,56.05,414098.0,53.771,53.8187,53.4183,53.4279,414098.0
2023-04-05 11:30:00,56.06,56.26,55.73,55.86,708753.0,53.4374,53.628,53.1228,53.2467,708753.0
2023-04-05 12:00:00,55.86,55.86,55.5,55.57,413284.0,53.2467,53.2467,52.9036,52.9703,413284.0
2023-04-05 12:30:00,55.57,55.67,55.36,55.49,328760.0,52.9703,53.0656,52.7701,52.8941,328760.0
2023-04-05 13:00:00,55.49,55.83,55.47,55.6,369608.0,52.8941,53.2182,52.875,52.9989,369608.0
2023-04-05 13:30:00,55.61,55.64,55.39,55.42,302581.0,53.0084,53.037,52.7987,52.8273,302581.0
2023-04-05 14:00:00,55.43,55.52,55.09,55.16,449708.0,52.8369,52.9227,52.5128,52.5795,449708.0
2023-04-05 14:30:00,55.16,55.45,55.15,55.38,618116.0,52.5795,52.8559,52.57,52.7892,618116.0
2023-04-05 15:00:00,55.38,55.61,55.29,55.6,618595.0,52.7892,53.0084,52.7034,52.9989,618595.0
2023-04-05 15:30:00,55.61,55.72,55.4,55.71,1610897.0,53.0084,53.1133,52.8083,53.1038,1610897.0
2023-04-06 09:30:00,55.55,55.78,54.9,55.6,488612.0,52.9513,53.1705,52.3317,52.9989,488612.0
2023-04-06 10:00:00,55.62,55.83,55.49,55.55,514243.0,53.018,53.2182,52.8941,52.9513,514243.0
2023-04-06 10:30:00,55.55,55.55,55.08,55.27,555873.0,52.9513,52.9513,52.5032,52.6844,555873.0
2023-04-06 11:00:00,55.27,55.48,55.21,55.44,258414.0,52.6844,52.8845,52.6272,52.8464,258414.0
2023-04-06 11:30:00,55.44,55.5,55.28,55.5,242524.0,52.8464,52.9036,52.6939,52.9036,242524.0
2023-04-06 12:00:00,55.51,55.59,55.38,55.47,194442.0,52.9131,52.9894,52.7892,52.875,194442.0
2023-04-06 12:30:00,55.48,55.55,55.29,55.3,297295.0,52.8845,52.9513,52.7034,52.7129,297295.0
2023-04-06 13:00:00,55.31,55.66,55.3,55.56,248274.0,52.7225,53.0561,52.7129,52.9608,248274.0
2023-04-06 13:30:00,55.57,55.7,55.36,55.38,206066.0,52.9703,53.0942,52.7701,52.7892,206066.0
2023-04-06 14:00:00,55.38,55.8,55.37,55.76,278511.0,52.7892,53.1896,52.7797,53.1514,278511.0
2023-04-06 14:30:00,55.76,55.97,55.72,55.93,264271.0,53.1514,53.3516,53.1133,53.3135,264271.0
2023-04-06 15:00:00,55.93,56.05,55.86,55.99,255487.0,53.3135,53.4279,53.2467,53.3707,255487.0
2023-04-06 15:30:00,56.0,56.24,55.98,55.98,1143653.0,53.3802,53.609,53.3611,53.3611,1143653.0
2023-04-10 09:30:00,55.76,56.54,55.76,56.2,162037.0,53.1514,53.8949,53.1514,53.5708,162037.0
2023-04-10 10:00:00,56.2,56.56,56.12,56.19,124707.0,53.5708,53.914,53.4946,53.5613,124707.0
2023-04-10 10:30:00,56.23,56.44,56.15,56.22,112586.0,53.5994,53.7996,53.5232,53.5899,112586.0
2023-04-10 11:00:00,56.22,56.3,55.99,56.04,114016.0,53.5899,53.6662,53.3707,53.4183,114016.0
2023-04-10 11:30:00,56.05,56.08,55.8,55.84,154899.0,53.4279,53.4565,53.1896,53.2277,154899.0
2023-04-10 12:00:00,55.85,55.97,55.8,55.96,90600.0,53.2372,53.3516,53.1896,53.3421,90600.0
2023-04-10 12:30:00,55.96,56.2,55.96,56.19,70333.0,53.3421,53.5708,53.3421,53.5613,70333.0
2023-04-10 13:00:00,56.2,56.31,55.93,56.0,108987.0,53.5708,53.6757,53.3135,53.3802,108987.0
2023-04-10 13:30:00,56.01,56.16,55.96,56.12,142628.0,53.3897,53.5327,53.3421,53.4946,142628.0
2023-04-10 14:00:00,56.12,56.23,56.08,56.11,177627.0,53.4946,53.5994,53.4565,53.4851,177627.0
2023-04-10 14:30:00,56.11,56.19,56.02,56.16,113005.0,53.4851,53.5613,53.3993,53.5327,113005.0
2023-04-10 15:00:00,56.16,56.21,56.05,56.13,182945.0,53.5327,53.5804,53.4279,53.5041,182945.0
2023-04-10 15:30:00,56.13,56.36,56.12,56.36,441741.0,53.5041,53.7234,53.4946,53.7234,441741.0
2023-04-11 09:30:00,56.62,56.86,56.5,56.65,159222.0,53.9712,54.2,53.8568,53.9998,159222.0
2023-04-11 10:00:00,56.66,56.89,56.53,56.85,119590.0,54.0093,54.2286,53.8854,54.1904,119590.0
2023-04-11 10:30:00,56.85,56.89,56.58,56.76,165328.0,54.1904,54.2286,53.9331,54.1046,165328.0
2023-04-11 11:00:00,56.76,57.43,56.75,57.29,236543.0,54.1046,54.7433,54.0951,54.6099,236543.0
2023-04-11 11:30:00,57.29,57.37,57.19,57.25,252613.0,54.6099,54.6861,54.5145,54.5717,252613.0
2023-04-11 12:00:00,57.26,57.27,56.96,56.98,224983.0,54.5813,54.5908,54.2953,54.3144,224983.0
2023-04-11 12:30:00,56.98,56.98,56.65,56.78,225258.0,54.3144,54.3144,53.9998,54.1237,225258.0
2023-04-11 13:00:00,56.77,56.94,56.74,56.85,270097.0,54.1142,54.2762,54.0856,54.1904,270097.0
2023-04-11 13:30:00,56.85,56.99,56.78,56.91,200896.0,54.1904,54.3239,54.1237,54.2476,200896.0
2023-04-11 14:00:00,56.92,56.93,56.75,56.8,200347.0,54.2572,54.2667,54.0951,54.1428,200347.0
2023-04-11 14:30:00,56.83,56.94,56.77,56.86,182364.0,54.1714,54.2762,54.1142,54.2,182364.0
2023-04-11 15:00:00,56.86,56.9,56.76,56.85,180174.0,54.2,54.2381,54.1046,54.1904,180174.0
2023-04-11 15:30:00,56.85,56.93,56.57,56.68,438255.0,54.1904,54.2667,53.9235,54.0284,438255.0
2023-04-12 09:30:00,57.35,57.35,56.88,57.14,242926.0,54.667,54.667,54.219,54.4669,242926.0
2023-04-12 10:00:00,57.13,57.72,56.98,57.62,147575.0,54.4573,55.0197,54.3144,54.9244,147575.0
2023-04-12 10:30:00,57.62,57.62,57.22,57.28,197627.0,54.9244,54.9244,54.5431,54.6003,197627.0
2023-04-12 11:00:00,57.28,57.46,57.04,57.44,110552.0,54.6003,54.7719,54.3715,54.7528,110552.0
2023-04-12 11:30:00,57.44,57.54,57.34,57.47,143492.0,54.7528,54.8482,54.6575,54.7814,143492.0
2023-04-12 12:00:00,57.48,57.52,57.35,57.43,96547.0,54.791,54.8291,54.667,54.7433,96547.0
2023-04-12 12:30:00,57.44,57.6,57.38,57.52,111748.0,54.7528,54.9053,54.6956,54.8291,111748.0
2023-04-12 13:00:00,57.53,57.59,57.48,57.59,78600.0,54.8386,54.8958,54.791,54.8958,78600.0
2023-04-12 13:30:00,57.59,57.65,57.52,57.58,70483.0,54.8958,54.953,54.8291,54.8863,70483.0
2023-04-12 14:00:00,57.57,57.7,57.35,57.38,109111.0,54.8768,55.0007,54.667,54.6956,109111.0
2023-04-12 14:30:00,57.37,57.42,57.24,57.35,137970.0,54.6861,54.7338,54.5622,54.667,137970.0
2023-04-12 15:00:00,57.35,57.41,57.16,57.23,119914.0,54.667,54.7242,54.4859,54.5527,119914.0
2023-04-12 15:30:00,57.23,57.39,57.22,57.38,389952.0,54.5527,54.7052,54.5431,54.6956,389952.0
2023-04-13 09:30:00,57.15,57.49,56.29,56.31,146248.0,54.4764,54.8005,53.6566,53.6757,146248.0
2023-04-13 10:00:00,56.32,57.01,56.32,56.97,161675.0,53.6852,54.3429,53.6852,54.3048,161675.0
2023-04-13 10:30:00,56.98,57.02,56.78,56.85,175599.0,54.3144,54.3525,54.1237,54.1904,175599.0
2023-04-13 11:00:00,56.85,57.18,56.84,57.16,179889.0,54.1904,54.505,54.1809,54.4859,179889.0
2023-04-13 11:30:00,57.16,57.19,57.01,57.17,141432.0,54.4859,54.5145,54.3429,54.4955,141432.0
2023-04-13 12:00:00,57.18,57.35,57.1,57.18,136180.0,54.505,54.667,54.4287,54.505,136180.0
2023-04-13 12:30:00,57.18,57.38,57.12,57.35,149528.0,54.505,54.6956,54.4478,54.667,149528.0
2023-04-13 13:00:00,57.35,57.4,57.24,57.35,99262.0,54.667,54.7147,54.5622,54.667,99262.0
2023-04-13 13:30:00,57.35,57.58,57.31,57.55,95804.0,54.667,54.8863,54.6289,54.8577,95804.0
2023-04-13 14:00:00,57.55,57.67,57.54,57.64,104848.0,54.8577,54.9721,54.8482,54.9435,104848.0
2023-04-13 14:30:00,57.64,57.71,57.57,57.69,114293.0,54.9435,55.0102,54.8768,54.9911,114293.0
2023-04-13 15:00:00,57.7,57.73,57.53,57.62,191776.0,55.0007,55.0293,54.8386,54.9244,191776.0
2023-04-13 15:30:00,57.61,57.71,57.47,57.48,441326.0,54.9149,55.0102,54.7814,54.791,441326.0
2023-04-14 09:30:00,57.57,58.31,57.57,58.2,216564.0,54.8768,55.5821,54.8768,55.4773,216564.0
2023-04-14 10:00:00,58.18,58.44,58.09,58.19,102017.0,55.4582,55.7061,55.3724,55.4677,102017.0
2023-04-14 10:30:00,58.21,58.33,58.05,58.17,146024.0,55.4868,55.6012,55.3343,55.4487,146024.0
2023-04-14 11:00:00,58.18,58.18,57.82,57.91,100349.0,55.4582,55.4582,55.1151,55.2008,100349.0
2023-04-14 11:30:00,57.92,57.93,57.72,57.82,89591.0,55.2104,55.2199,55.0197,55.1151,89591.0
2023-04-14 12:00:00,57.81,57.85,57.56,57.56,74113.0,55.1055,55.1437,54.8672,54.8672,74113.0
2023-04-14 12:30:00,57.56,57.58,57.33,57.36,65974.0,54.8672,54.8863,54.648,54.6766,65974.0
2023-04-14 13:00:00,57.36,57.5,57.31,57.32,76658.0,54.6766,54.81,54.6289,54.6384,76658.0
2023-04-14 13:30:00,57.31,57.35,57.15,57.3,87561.0,54.6289,54.667,54.4764,54.6194,87561.0
2023-04-14 14:00:00,57.3,57.43,57.21,57.42,67032.0,54.6194,54.7433,54.5336,54.7338,67032.0
2023-04-14 14:30:00,57.42,57.46,57.3,57.33,94161.0,54.7338,54.7719,54.6194,54.648,94161.0
2023-04-14 15:00:00,57.34,57.34,57.04,57.27,128612.0,54.6575,54.6575,54.3715,54.5908,128612.0
2023-04-14 15:30:00,57.27,57.53,57.25,57.49,452401.0,54.5908,54.8386,54.5717,54.8005,452401.0
2023-04-17 09:30:00,57.74,58.13,57.74,57.96,326375.0,55.0388,55.4106,55.0388,55.2485,326375.0
2023-04-17 10:00:00,57.96,58.12,57.83,57.92,163311.0,55.2485,55.401,55.1246,55.2104,163311.0
2023-04-17 10:30:00,57.92,58.0,57.74,57.83,113804.0,55.2104,55.2866,55.0388,55.1246,113804.0
2023-04-17 11:00:00,57.83,57.89,57.73,57.76,84347.0,55.1246,55.1818,55.0293,55.0579,84347.0
2023-04-17 11:30:00,57.74,57.82,57.68,57.8,105785.0,55.0388,55.1151,54.9816,55.096,105785.0
2023-04-17 12:00:00,57.81,57.94,57.73,57.8,71515.0,55.1055,55.2294,55.0293,55.096,71515.0
2023-04-17 12:30:00,57.8,57.89,57.76,57.79,79483.0,55.096,55.1818,55.0579,55.0865,79483.0
2023-04-17 13:00:00,57.79,57.88,57.73,57.83,66138.0,55.0865,55.1722,55.0293,55.1246,66138.0
2023-04-17 13:30:00,57.83,57.87,57.69,57.72,66810.0,55.1246,55.1627,54.9911,55.0197,66810.0
2023-04-17 14:00:00,57.72,57.82,57.66,57.8,67450.0,55.0197,55.1151,54.9625,55.096,67450.0
2023-04-17 14:30:00,57.8,58.03,57.76,57.96,147570.0,55.096,55.3152,55.0579,55.2485,147570.0
2023-04-17 15:00:00,57.97,58.1,57.96,58.07,116496.0,55.258,55.382,55.2485,55.3534,116496.0
2023-04-17 15:30:00,58.06,58.23,57.96,58.23,337678.0,55.3438,55.5059,55.2485,55.5059,337678.0
2023-04-18 09:30:00,58.58,58.95,58.23,58.26,115134.0,55.8395,56.1922,55.5059,55.5345,115134.0
2023-04-18 10:00:00,58.25,58.57,58.23,58.4,95448.0,55.5249,55.83,55.5059,55.6679,95448.0
2023-04-18 10:30:00,58.39,58.45,58.24,58.27,86059.0,55.6584,55.7156,55.5154,55.544,86059.0
2023-04-18 11:00:00,58.27,58.35,58.19,58.31,85570.0,55.544,55.6203,55.4677,55.5821,85570.0
2023-04-18 11:30:00,58.32,58.38,58.15,58.17,83781.0,55.5917,55.6489,55.4296,55.4487,83781.0
2023-04-18 12:00:00,58.18,58.3,58.11,58.17,76039.0,55.4582,55.5726,55.3915,55.4487,76039.0
2023-04-18 12:30:00,58.18,58.21,58.09,58.13,54529.0,55.4582,55.4868,55.3724,55.4106,54529.0
2023-04-18 13:00:00,58.14,58.21,58.08,58.11,56210.0,55.4201,55.4868,55.3629,55.3915,56210.0
2023-04-18 13:30:00,58.11,58.21,58.06,58.07,55943.0,55.3915,55.4868,55.3438,55.3534,55943.0
2023-04-18 14:00:00,58.07,58.35,58.06,58.3,79828.0,55.3534,55.6203,55.3438,55.5726,79828.0
2023-04-18 14:30:00,58.31,58.38,58.16,58.3,158306.0,55.5821,55.6489,55.4392,55.5726,158306.0
2023-04-18 15:00:00,58.31,58.37,58.13,58.22,85552.0,55.5821,55.6393,55.4106,55.4963,85552.0
2023-04-18 15:30:00,58.21,58.27,58.17,58.18,273923.0,55.4868,55.544,55.4487,55.4582,273923.0
2023-04-19 09:30:00,57.92,58.77,57.92,58.38,223883.0,55.2104,56.0206,55.2104,55.6489,223883.0
2023-04-19 10:00:00,58.39,58.85,58.36,58.83,180808.0,55.6584,56.0969,55.6298,56.0778,180808.0
2023-04-19 10:30:00,58.83,58.94,58.72,58.93,243421.0,56.0778,56.1827,55.973,56.1731,243421.0
2023-04-19 11:00:00,58.93,58.93,58.63,58.66,244430.0,56.1731,56.1731,55.8872,55.9158,244430.0
2023-04-19 11:30:00,58.67,58.73,58.59,58.68,144666.0,55.9253,55.9825,55.849,55.9348,144666.0
2023-04-19 12:00:00,58.68,58.72,58.59,58.71,138204.0,55.9348,55.973,55.849,55.9634,138204.0
2023-04-19 12:30:00,58.71,58.88,58.7,58.78,124279.0,55.9634,56.1255,55.9539,56.0301,124279.0
2023-04-19 13:00:00,58.78,58.85,58.69,58.73,100503.0,56.0301,56.0969,55.9444,55.9825,100503.0
2023-04-19 13:30:00,58.74,58.91,58.7,58.9,98703.0,55.992,56.1541,55.9539,56.1445,98703.0
2023-04-19 14:00:00,58.9,59.02,58.84,59.02,106901.0,56.1445,56.2589,56.0873,56.2589,106901.0
2023-04-19 14:30:00,59.02,59.1,58.95,59.1,136627.0,56.2589,56.3352,56.1922,56.3352,136627.0
2023-04-19 15:00:00,59.1,59.11,58.96,58.97,140097.0,56.3352,56.3447,56.2017,56.2113,140097.0
2023-04-19 15:30:00,58.98,59.02,58.78,58.87,633476.0,56.2208,56.2589,56.0301,56.1159,633476.0
2023-04-20 09:30:00,58.67,58.87,58.43,58.6,136167.0,55.9253,56.1159,55.6965,55.8586,136167.0
2023-04-20 10:00:00,58.61,58.95,58.58,58.9,99792.0,55.8681,56.1922,55.8395,56.1445,99792.0
2023-04-20 10:30:00,58.91,59.01,58.87,58.97,85016.0,56.1541,56.2494,56.1159,56.2113,85016.0
2023-04-20 11:00:00,58.98,59.04,58.65,58.71,70189.0,56.2208,56.278,55.9062,55.9634,70189.0
2023-04-20 11:30:00,58.7,58.75,58.62,58.69,59743.0,55.9539,56.0015,55.8776,55.9444,59743.0
2023-04-20 12:00:00,58.71,58.88,58.66,58.78,58671.0,55.9634,56.1255,55.9158,56.0301,58671.0
2023-04-20 12:30:00,58.77,58.84,58.67,58.75,44454.0,56.0206,56.0873,55.9253,56.0015,44454.0
2023-04-20 13:00:00,58.75,58.81,58.7,58.75,47447.0,56.0015,56.0587,55.9539,56.0015,47447.0
2023-04-20 13:30:00,58.76,58.81,58.68,58.8,63396.0,56.0111,56.0587,55.9348,56.0492,63396.0
2023-04-20 14:00:00,58.8,58.9,58.73,58.84,78088.0,56.0492,56.1445,55.9825,56.0873,78088.0
2023-04-20 14:30:00,58.83,58.84,58.66,58.69,80790.0,56.0778,56.0873,55.9158,55.9444,80790.0
2023-04-20 15:00:00,58.7,58.73,58.44,58.49,101210.0,55.9539,55.9825,55.7061,55.7537,101210.0
2023-04-20 15:30:00,58.5,58.73,58.49,58.59,407468.0,55.7632,55.9825,55.7537,55.849,407468.0
2023-04-21 09:30:00,58.49,58.89,58.24,58.56,234016.0,55.7537,56.135,55.5154,55.8204,234016.0
2023-04-21 10:00:00,58.55,58.63,58.43,58.49,148837.0,55.8109,55.8872,55.6965,55.7537,148837.0
2023-04-21 10:30:00,58.51,58.57,58.15,58.22,101634.0,55.7728,55.83,55.4296,55.4963,101634.0
2023-04-21 11:00:00,58.23,58.47,58.19,58.37,116947.0,55.5059,55.7346,55.4677,55.6393,116947.0
2023-04-21 11:30:00,58.37,58.5,58.3,58.46,90816.0,55.6393,55.7632,55.5726,55.7251,90816.0
2023-04-21 12:00:00,58.46,58.5,58.39,58.45,56291.0,55.7251,55.7632,55.6584,55.7156,56291.0
2023-04-21 12:30:00,58.44,58.44,58.31,58.34,74905.0,55.7061,55.7061,55.5821,55.6107,74905.0
2023-04-21 13:00:00,58.34,58.38,58.28,58.32,66108.0,55.6107,55.6489,55.5535,55.5917,66108.0
2023-04-21 13:30:00,58.32,58.45,58.31,58.42,99435.0,55.5917,55.7156,55.5821,55.687,99435.0
2023-04-21 14:00:00,58.42,58.53,58.41,58.44,70054.0,55.687,55.7918,55.6775,55.7061,70054.0
2023-04-21 14:30:00,58.45,58.46,58.35,58.45,72364.0,55.7156,55.7251,55.6203,55.7156,72364.0
2023-04-21 15:00:00,58.45,58.49,58.38,58.43,121540.0,55.7156,55.7537,55.6489,55.6965,121540.0
2023-04-21 15:30:00,58.43,58.64,58.36,58.62,788633.0,55.6965,55.8967,55.6298,55.8776,788633.0
2023-04-24 09:30:00,59.02,59.22,58.76,58.9,202153.0,56.2589,56.4496,56.0111,56.1445,202153.0
2023-04-24 10:00:00,58.91,59.0,58.81,58.89,150841.0,56.1541,56.2399,56.0587,56.135,150841.0
2023-04-24 10:30:00,58.89,58.96,58.6,58.61,215707.0,56.135,56.2017,55.8586,55.8681,215707.0
2023-04-24 11:00:00,58.62,58.75,58.58,58.75,78880.0,55.8776,56.0015,55.8395,56.0015,78880.0
2023-04-24 11:30:00,58.75,58.8,58.07,58.33,339819.0,56.0015,56.0492,55.3534,55.6012,339819.0
2023-04-24 12:00:00,58.33,58.67,58.29,58.59,234742.0,55.6012,55.9253,55.5631,55.849,234742.0
2023-04-24 12:30:00,58.58,58.62,58.43,58.48,94082.0,55.8395,55.8776,55.6965,55.7442,94082.0
2023-04-24 13:00:00,58.49,58.56,58.39,58.56,62501.0,55.7537,55.8204,55.6584,55.8204,62501.0
2023-04-24 13:30:00,58.55,58.55,58.4,58.45,73513.0,55.8109,55.8109,55.6679,55.7156,73513.0
2023-04-24 14:00:00,58.46,58.48,58.3,58.41,222393.0,55.7251,55.7442,55.5726,55.6775,222393.0
2023-04-24 14:30:00,58.41,58.45,58.36,58.41,122396.0,55.6775,55.7156,55.6298,55.6775,122396.0
2023-04-24 15:00:00,58.42,58.52,58.21,58.22,212411.0,55.687,55.7823,55.4868,55.4963,212411.0
2023-04-24 15:30:00,58.21,58.46,58.1,58.41,721205.0,55.4868,55.7251,55.382,55.6775,721205.0
2023-04-25 09:30:00,58.08,58.69,58.08,58.64,193574.0,55.3629,55.9444,55.3629,55.8967,193574.0
2023-04-25 10:00:00,58.64,58.84,58.48,58.66,157920.0,55.8967,56.0873,55.7442,55.9158,157920.0
2023-04-25 10:30:00,58.66,58.95,58.58,58.95,158727.0,55.9158,56.1922,55.8395,56.1922,158727.0
2023-04-25 11:00:00,58.94,59.09,58.94,59.05,211002.0,56.1827,56.3256,56.1827,56.2875,211002.0
2023-04-25 11:30:00,59.04,59.05,58.39,58.4,95577.0,56.278,56.2875,55.6584,55.6679,95577.0
2023-04-25 12:00:00,58.41,58.5,58.36,58.47,67742.0,55.6775,55.7632,55.6298,55.7346,67742.0
2023-04-25 12:30:00,58.46,58.55,58.44,58.55,55606.0,55.7251,55.8109,55.7061,55.8109,55606.0
2023-04-25 13:00:00,58.55,58.65,58.35,58.47,198025.0,55.8109,55.9062,55.6203,55.7346,198025.0
2023-04-25 13:30:00,58.47,58.57,58.41,58.47,112687.0,55.7346,55.83,55.6775,55.7346,112687.0
2023-04-25 14:00:00,58.46,58.52,58.38,58.5,91188.0,55.7251,55.7823,55.6489,55.7632,91188.0
2023-04-25 14:30:00,58.5,58.52,58.35,58.35,83559.0,55.7632,55.7823,55.6203,55.6203,83559.0
2023-04-25 15:00:00,58.36,58.47,58.34,58.36,128195.0,55.6298,55.7346,55.6107,55.6298,128195.0
2023-04-25 15:30:00,58.35,58.39,58.26,58.32,296948.0,55.6203,55.6584,55.5345,55.5917,296948.0
2023-04-26 09:30:00,57.69,58.41,57.66,58.29,243251.0,54.9911,55.6775,54.9625,55.5631,243251.0
2023-04-26 10:00:00,58.3,58.31,57.46,57.62,239490.0,55.5726,55.5821,54.7719,54.9244,239490.0
2023-04-26 10:30:00,57.63,57.75,57.5,57.7,298344.0,54.9339,55.0483,54.81,55.0007,298344.0
2023-04-26 11:00:00,57.72,57.93,57.66,57.7,121566.0,55.0197,55.2199,54.9625,55.0007,121566.0
2023-04-26 11:30:00,57.7,57.74,57.53,57.59,157591.0,55.0007,55.0388,54.8386,54.8958,157591.0
2023-04-26 12:00:00,57.6,57.86,57.59,57.6,136858.0,54.9053,55.1532,54.8958,54.9053,136858.0
2023-04-26 12:30:00,57.6,57.74,57.49,57.71,170114.0,54.9053,55.0388,54.8005,55.0102,170114.0
2023-04-26 13:00:00,57.71,57.75,57.56,57.6,101080.0,55.0102,55.0483,54.8672,54.9053,101080.0
2023-04-26 13:30:00,57.61,57.62,57.41,57.47,134459.0,54.9149,54.9244,54.7242,54.7814,134459.0
2023-04-26 14:00:00,57.46,57.53,57.29,57.52,171693.0,54.7719,54.8386,54.6099,54.8291,171693.0
2023-04-26 14:30:00,57.53,57.57,57.22,57.29,160459.0,54.8386,54.8768,54.5431,54.6099,160459.0
2023-04-26 15:00:00,57.29,57.41,57.12,57.22,147930.0,54.6099,54.7242,54.4478,54.5431,147930.0
2023-04-26 15:30:00,57.22,57.34,57.06,57.29,575199.0,54.5431,54.6575,54.3906,54.6099,575199.0
2023-04-27 09:30:00,57.79,58.44,57.78,58.44,285835.0,55.0865,55.7061,55.0769,55.7061,285835.0
2023-04-27 10:00:00,58.45,58.52,58.15,58.47,114214.0,55.7156,55.7823,55.4296,55.7346,114214.0
2023-04-27 10:30:00,58.48,58.49,58.2,58.23,115083.0,55.7442,55.7537,55.4773,55.5059,115083.0
2023-04-27 11:00:00,58.25,58.3,57.95,58.3,118646.0,55.5249,55.5726,55.239,55.5726,118646.0
2023-04-27 11:30:00,58.32,58.71,58.26,58.71,160206.0,55.5917,55.9634,55.5345,55.9634,160206.0
2023-04-27 12:00:00,58.71,58.97,58.71,58.92,130145.0,55.9634,56.2113,55.9634,56.1636,130145.0
2023-04-27 12:30:00,58.93,58.94,58.74,58.83,93055.0,56.1731,56.1827,55.992,56.0778,93055.0
2023-04-27 13:00:00,58.84,58.99,58.81,58.94,155360.0,56.0873,56.2303,56.0587,56.1827,155360.0
2023-04-27 13:30:00,58.94,59.23,58.94,59.17,122068.0,56.1827,56.4591,56.1827,56.4019,122068.0
2023-04-27 14:00:00,59.16,59.3,59.15,59.19,94692.0,56.3924,56.5258,56.3828,56.421,94692.0
2023-04-27 14:30:00,59.19,59.42,59.14,59.42,144441.0,56.421,56.6402,56.3733,56.6402,144441.0
2023-04-27 15:00:00,59.42,59.43,59.18,59.2,163925.0,56.6402,56.6497,56.4114,56.4305,163925.0
2023-04-27 15:30:00,59.2,59.4,59.17,59.37,474415.0,56.4305,56.6211,56.4019,56.5925,474415.0
2023-04-28 09:30:00,59.31,59.94,58.89,59.6,137945.0,56.5354,57.1359,56.135,56.8118,137945.0
2023-04-28 10:00:00,59.55,59.81,59.55,59.59,116705.0,56.7641,57.012,56.7641,56.8023,116705.0
2023-04-28 10:30:00,59.59,59.85,59.47,59.62,115053.0,56.8023,57.0501,56.6879,56.8308,115053.0
2023-04-28 11:00:00,59.61,59.98,59.43,59.91,102060.0,56.8213,57.174,56.6497,57.1073,102060.0
2023-04-28 11:30:00,59.92,60.0,59.77,59.82,75599.0,57.1168,57.1931,56.9738,57.0215,75599.0
2023-04-28 12:00:00,59.84,59.88,59.71,59.75,98491.0,57.0406,57.0787,56.9166,56.9548,98491.0
2023-04-28 12:30:00,59.75,59.78,59.63,59.75,76155.0,56.9548,56.9834,56.8404,56.9548,76155.0
2023-04-28 13:00:00,59.75,59.77,59.64,59.71,74247.0,56.9548,56.9738,56.8499,56.9166,74247.0
2023-04-28 13:30:00,59.71,59.75,59.63,59.69,81864.0,56.9166,56.9548,56.8404,56.8976,81864.0
2023-04-28 14:00:00,59.7,59.83,59.63,59.73,103193.0,56.9071,57.031,56.8404,56.9357,103193.0
2023-04-28 14:30:00,59.73,59.82,59.63,59.73,92532.0,56.9357,57.0215,56.8404,56.9357,92532.0
2023-04-28 15:00:00,59.73,59.82,59.71,59.74,125853.0,56.9357,57.0215,56.9166,56.9452,125853.0
2023-04-28 15:30:00,59.73,59.94,59.71,59.85,478929.0,56.9357,57.1359,56.9166,57.0501,478929.0
2023-05-01 09:30:00,59.84,60.18,59.75,59.96,140618.0,57.0406,57.3647,56.9548,57.1549,140618.0
2023-05-01 10:00:00,59.94,60.36,59.83,60.11,153221.0,57.1359,57.5362,57.031,57.2979,153221.0
2023-05-01 10:30:00,60.12,60.46,60.07,60.22,101183.0,57.3075,57.6316,57.2598,57.4028,101183.0
2023-05-01 11:00:00,60.24,60.25,60.07,60.11,75172.0,57.4218,57.4314,57.2598,57.2979,75172.0
2023-05-01 11:30:00,60.11,60.16,60.02,60.09,64938.0,57.2979,57.3456,57.2121,57.2789,64938.0
2023-05-01 12:00:00,60.06,60.18,59.98,60.12,71456.0,57.2503,57.3647,57.174,57.3075,71456.0
2023-05-01 12:30:00,60.12,60.2,60.03,60.06,62812.0,57.3075,57.3837,57.2217,57.2503,62812.0
2023-05-01 13:00:00,60.06,60.18,59.95,59.96,80999.0,57.2503,57.3647,57.1454,57.1549,80999.0
2023-05-01 13:30:00,59.94,59.95,59.79,59.94,110920.0,57.1359,57.1454,56.9929,57.1359,110920.0
2023-05-01 14:00:00,59.95,59.98,59.8,59.92,56319.0,57.1454,57.174,57.0024,57.1168,56319.0
2023-05-01 14:30:00,59.94,59.94,59.76,59.87,53069.0,57.1359,57.1359,56.9643,57.0692,53069.0
2023-05-01 15:00:00,59.87,59.93,59.83,59.9,94722.0,57.0692,57.1263,57.031,57.0977,94722.0
2023-05-01 15:30:00,59.9,59.94,59.58,59.61,672283.0,57.0977,57.1359,56.7927,56.8213,672283.0
2023-05-02 09:30:00,59.38,59.42,58.98,59.3,162409.0,56.6021,56.6402,56.2208,56.5258,162409.0
2023-05-02 10:00:00,59.29,59.3,58.77,58.91,147295.0,56.5163,56.5258,56.0206,56.1541,147295.0
2023-05-02 10:30:00,58.88,58.88,58.61,58.65,145211.0,56.1255,56.1255,55.8681,55.9062,145211.0
2023-05-02 11:00:00,58.66,58.89,58.49,58.86,99881.0,55.9158,56.135,55.7537,56.1064,99881.0
2023-05-02 11:30:00,58.89,59.2,58.71,59.06,119581.0,56.135,56.4305,55.9634,56.297,119581.0
2023-05-02 12:00:00,59.07,59.28,59.03,59.27,100136.0,56.3066,56.5068,56.2684,56.4972,100136.0
2023-05-02 12:30:00,59.26,59.37,59.23,59.32,143025.0,56.4877,56.5925,56.4591,56.5449,143025.0
2023-05-02 13:00:00,59.32,59.37,59.15,59.3,86603.0,56.5449,56.5925,56.3828,56.5258,86603.0
2023-05-02 13:30:00,59.3,59.44,59.24,59.27,105556.0,56.5258,56.6593,56.4686,56.4972,105556.0
2023-05-02 14:00:00,59.27,59.39,59.13,59.39,93060.0,56.4972,56.6116,56.3638,56.6116,93060.0
2023-05-02 14:30:00,59.4,59.62,59.36,59.57,102270.0,56.6211,56.8308,56.583,56.7832,102270.0
2023-05-02 15:00:00,59.57,59.88,59.5,59.82,300493.0,56.7832,57.0787,56.7165,57.0215,300493.0
2023-05-02 15:30:00,59.82,59.99,59.66,59.9,515607.0,57.0215,57.1835,56.869,57.0977,515607.0
2023-05-03 09:30:00,60.19,60.44,59.97,60.43,135491.0,57.3742,57.6125,57.1645,57.603,135491.0
2023-05-03 10:00:00,60.4,60.45,59.7,59.9,160429.0,57.5744,57.622,56.9071,57.0977,160429.0
2023-05-03 10:30:00,59.89,59.95,59.25,59.4,150306.0,57.0882,57.1454,56.4782,56.6211,150306.0
2023-05-03 11:00:00,59.41,59.46,59.22,59.26,143101.0,56.6307,56.6783,56.4496,56.4877,143101.0
2023-05-03 11:30:00,59.25,59.44,59.19,59.38,76630.0,56.4782,56.6593,56.421,56.6021,76630.0
2023-05-03 12:00:00,59.38,59.57,59.36,59.57,76266.0,56.6021,56.7832,56.583,56.7832,76266.0
2023-05-03 12:30:00,59.58,59.66,59.52,59.61,82728.0,56.7927,56.869,56.7355,56.8213,82728.0
2023-05-03 13:00:00,59.61,59.64,59.42,59.59,78500.0,56.8213,56.8499,56.6402,56.8023,78500.0
2023-05-03 13:30:00,59.61,59.61,59.45,59.51,45588.0,56.8213,56.8213,56.6688,56.726,45588.0
2023-05-03 14:00:00,59.49,59.67,59.24,59.47,237853.0,56.7069,56.8785,56.4686,56.6879,237853.0
2023-05-03 14:30:00,59.47,59.7,59.19,59.58,377885.0,56.6879,56.9071,56.421,56.7927,377885.0
2023-05-03 15:00:00,59.56,59.7,58.99,59.0,168406.0,56.7737,56.9071,56.2303,56.2399,168406.0
2023-05-03 15:30:00,58.97,59.06,58.8,58.98,634971.0,56.2113,56.297,56.0492,56.2208,634971.0
2023-05-04 09:30:00,59.12,59.25,58.24,58.76,148950.0,56.3542,56.4782,55.5154,56.0111,148950.0
2023-05-04 10:00:00,58.73,59.02,58.58,58.63,104248.0,55.9825,56.2589,55.8395,55.8872,104248.0
2023-05-04 10:30:00,58.64,58.85,58.36,58.63,237094.0,55.8967,56.0969,55.6298,55.8872,237094.0
2023-05-04 11:00:00,58.63,59.0,58.57,58.61,129631.0,55.8872,56.2399,55.83,55.8681,129631.0
2023-05-04 11:30:00,58.61,58.65,58.35,58.47,129227.0,55.8681,55.9062,55.6203,55.7346,129227.0
2023-05-04 12:00:00,58.47,58.56,58.24,58.46,175044.0,55.7346,55.8204,55.5154,55.7251,175044.0
2023-05-04 12:30:00,58.48,58.54,58.31,58.53,112693.0,55.7442,55.8014,55.5821,55.7918,112693.0
2023-05-04 13:00:00,58.54,58.92,58.44,58.8,94134.0,55.8014,56.1636,55.7061,56.0492,94134.0
2023-05-04 13:30:00,58.82,58.86,58.6,58.75,105861.0,56.0683,56.1064,55.8586,56.0015,105861.0
2023-05-04 14:00:00,58.77,58.77,58.27,58.28,167589.0,56.0206,56.0206,55.544,55.5535,167589.0
2023-05-04 14:30:00,58.27,58.4,58.11,58.39,186352.0,55.544,55.6679,55.3915,55.6584,186352.0
2023-05-04 15:00:00,58.39,58.66,58.2,58.32,167815.0,55.6584,55.9158,55.4773,55.5917,167815.0
2023-05-04 15:30:00,58.31,58.57,58.2,58.5,516694.0,55.5821,55.83,55.4773,55.7632,516694.0
2023-05-05 09:30:00,61.9,62.39,60.31,61.11,962507.0,59.0042,59.4713,57.4886,58.2511,962507.0
2023-05-05 10:00:00,61.11,61.79,60.86,61.74,523456.0,58.2511,58.8993,58.0128,58.8517,523456.0
2023-05-05 10:30:00,61.76,62.02,61.56,61.59,295471.0,58.8707,59.1186,58.6801,58.7087,295471.0
2023-05-05 11:00:00,61.58,61.81,61.41,61.77,250957.0,58.6992,58.9184,58.5371,58.8803,250957.0
2023-05-05 11:30:00,61.78,61.83,61.38,61.83,223440.0,58.8898,58.9375,58.5085,58.9375,223440.0
2023-05-05 12:00:00,61.81,62.16,61.62,61.65,173735.0,58.9184,59.252,58.7373,58.7659,173735.0
2023-05-05 12:30:00,61.64,61.88,61.59,61.67,106274.0,58.7563,58.9851,58.7087,58.7849,106274.0
2023-05-05 13:00:00,61.69,62.29,61.68,62.19,207128.0,58.804,59.3759,58.7945,59.2806,207128.0
2023-05-05 13:30:00,62.19,62.38,61.98,62.0,155062.0,59.2806,59.4617,59.0804,59.0995,155062.0
2023-05-05 14:00:00,62.01,62.42,61.98,62.4,155452.0,59.109,59.4999,59.0804,59.4808,155452.0
2023-05-05 14:30:00,62.41,62.51,62.33,62.39,186713.0,59.4903,59.5856,59.4141,59.4713,186713.0
2023-05-05 15:00:00,62.4,62.53,62.32,62.5,238832.0,59.4808,59.6047,59.4045,59.5761,238832.0
2023-05-05 15:30:00,62.51,62.51,61.94,62.11,843453.0,59.5856,59.5856,59.0423,59.2044,843453.0
2023-05-08 09:30:00,63.0,63.46,62.17,62.45,546805.0,60.0527,60.4912,59.2616,59.5285,546805.0
2023-05-08 10:00:00,62.45,62.62,62.11,62.32,317409.0,59.5285,59.6905,59.2044,59.4045,317409.0
2023-05-08 10:30:00,62.34,62.83,62.3,62.73,269257.0,59.4236,59.8907,59.3855,59.7954,269257.0
2023-05-08 11:00:00,62.75,62.9,62.46,62.52,266714.0,59.8144,59.9574,59.538,59.5952,266714.0
2023-05-08 11:30:00,62.51,62.89,62.48,62.86,272637.0,59.5856,59.9479,59.5571,59.9193,272637.0
2023-05-08 12:00:00,62.86,62.95,62.57,62.58,251524.0,59.9193,60.0051,59.6428,59.6524,251524.0
2023-05-08 12:30:00,62.59,62.68,62.42,62.48,220061.0,59.6619,59.7477,59.4999,59.5571,220061.0
2023-05-08 13:00:00,62.49,62.5,62.26,62.32,305435.0,59.5666,59.5761,59.3473,59.4045,305435.0
2023-05-08 13:30:00,62.32,62.61,62.3,62.57,197423.0,59.4045,59.681,59.3855,59.6428,197423.0
2023-05-08 14:00:00,62.58,62.89,62.39,62.88,213271.0,59.6524,59.9479,59.4713,59.9383,213271.0
2023-05-08 14:30:00,62.89,63.14,62.89,63.04,257458.0,59.9479,60.1862,59.9479,60.0909,257458.0
2023-05-08 15:00:00,63.04,63.12,62.96,63.07,259401.0,60.0909,60.1671,60.0146,60.1194,259401.0
2023-05-08 15:30:00,63.06,63.26,63.05,63.07,922324.0,60.1099,60.3006,60.1004,60.1194,922324.0
2023-05-09 09:30:00,62.88,63.0,62.41,62.56,272534.0,59.9383,60.0527,59.4903,59.6333,272534.0
2023-05-09 10:00:00,62.58,62.72,62.33,62.68,211066.0,59.6524,59.7858,59.4141,59.7477,211066.0
2023-05-09 10:30:00,62.66,62.76,62.44,62.73,223027.0,59.7286,59.824,59.5189,59.7954,223027.0
2023-05-09 11:00:00,62.74,62.91,62.66,62.75,108328.0,59.8049,59.9669,59.7286,59.8144,108328.0
2023-05-09 11:30:00,62.76,62.93,62.71,62.75,166136.0,59.824,59.986,59.7763,59.8144,166136.0
2023-05-09 12:00:00,62.75,62.8,62.69,62.74,92054.0,59.8144,59.8621,59.7572,59.8049,92054.0
2023-05-09 12:30:00,62.75,62.82,62.6,62.82,168211.0,59.8144,59.8811,59.6714,59.8811,168211.0
2023-05-09 13:00:00,62.81,63.04,62.78,62.99,152832.0,59.8716,60.0909,59.843,60.0432,152832.0
2023-05-09 13:30:00,62.98,63.13,62.9,63.12,126612.0,60.0337,60.1766,59.9574,60.1671,126612.0
2023-05-09 14:00:00,63.12,63.14,63.0,63.01,116547.0,60.1671,60.1862,60.0527,60.0623,116547.0
2023-05-09 14:30:00,63.02,63.1,62.94,62.98,118821.0,60.0718,60.148,59.9955,60.0337,118821.0
2023-05-09 15:00:00,62.98,63.16,62.92,63.13,207407.0,60.0337,60.2052,59.9765,60.1766,207407.0
2023-05-09 15:30:00,63.14,63.19,62.92,62.96,658023.0,60.1862,60.2338,59.9765,60.0146,658023.0
2023-05-10 09:30:00,63.38,63.68,62.13,62.5,358763.0,60.4149,60.7009,59.2234,59.5761,358763.0
2023-05-10 10:00:00,62.53,62.81,62.22,62.44,309939.0,59.6047,59.8716,59.3092,59.5189,309939.0
2023-05-10 10:30:00,62.46,62.51,62.0,62.39,167635.0,59.538,59.5856,59.0995,59.4713,167635.0
2023-05-10 11:00:00,62.4,62.51,62.33,62.37,64540.0,59.4808,59.5856,59.4141,59.4522,64540.0
2023-05-10 11:30:00,62.38,62.44,62.05,62.19,75049.0,59.4617,59.5189,59.1472,59.2806,75049.0
2023-05-10 12:00:00,62.18,62.2,61.86,62.0,66245.0,59.2711,59.2902,58.9661,59.0995,66245.0
2023-05-10 12:30:00,62.0,62.14,61.92,61.96,90238.0,59.0995,59.233,59.0232,59.0614,90238.0
2023-05-10 13:00:00,61.96,61.97,61.47,61.55,89429.0,59.0614,59.0709,58.5943,58.6706,89429.0
2023-05-10 13:30:00,61.54,61.77,61.53,61.76,80983.0,58.661,58.8803,58.6515,58.8707,80983.0
2023-05-10 14:00:00,61.77,61.91,61.77,61.89,94400.0,58.8803,59.0137,58.8803,58.9947,94400.0
2023-05-10 14:30:00,61.9,62.16,61.9,62.09,103561.0,59.0042,59.252,59.0042,59.1853,103561.0
2023-05-10 15:00:00,62.09,62.41,62.05,62.33,140747.0,59.1853,59.4903,59.1472,59.4141,140747.0
2023-05-10 15:30:00,62.33,62.51,62.21,62.3,516094.0,59.4141,59.5856,59.2997,59.3855,516094.0
2023-05-11 09:30:00,61.9,61.97,61.64,61.8,122693.0,59.0042,59.0709,58.7563,58.9089,122693.0
2023-05-11 10:00:00,61.8,61.92,61.54,61.91,157660.0,58.9089,59.0232,58.661,59.0137,157660.0
2023-05-11 10:30:00,61.9,61.92,61.56,61.58,130397.0,59.0042,59.0232,58.6801,58.6992,130397.0
2023-05-11 11:00:00,61.59,61.72,61.53,61.72,74012.0,58.7087,58.8326,58.6515,58.8326,74012.0
2023-05-11 11:30:00,61.72,62.03,61.71,61.96,69783.0,58.8326,59.1281,58.8231,59.0614,69783.0
2023-05-11 12:00:00,61.97,62.08,61.81,61.93,62642.0,59.0709,59.1758,58.9184,59.0328,62642.0
2023-05-11 12:30:00,61.94,61.96,61.74,61.8,45955.0,59.0423,59.0614,58.8517,58.9089,45955.0
2023-05-11 13:00:00,61.79,61.79,61.61,61.62,66896.0,58.8993,58.8993,58.7278,58.7373,66896.0
2023-05-11 13:30:00,61.61,61.63,61.33,61.52,63706.0,58.7278,58.7468,58.4609,58.642,63706.0
2023-05-11 14:00:00,61.52,61.6,61.46,61.6,51463.0,58.642,58.7182,58.5848,58.7182,51463.0
2023-05-11 14:30:00,61.6,61.84,61.6,61.83,95576.0,58.7182,58.947,58.7182,58.9375,95576.0
2023-05-11 15:00:00,61.83,61.94,61.78,61.88,104837.0,58.9375,59.0423,58.8898,58.9851,104837.0
2023-05-11 15:30:00,61.87,62.13,61.75,62.06,294340.0,58.9756,59.2234,58.8612,59.1567,294340.0
2023-05-12 09:30:00,62.44,62.72,62.38,62.44,84106.0,59.5189,59.7858,59.4617,59.5189,84106.0
2023-05-12 10:00:00,62.38,62.46,62.06,62.06,63014.0,59.4617,59.538,59.1567,59.1567,63014.0
2023-05-12 10:30:00,62.05,62.08,61.71,61.83,54902.0,59.1472,59.1758,58.8231,58.9375,54902.0
2023-05-12 11:00:00,61.87,61.91,61.69,61.75,54153.0,58.9756,59.0137,58.804,58.8612,54153.0
2023-05-12 11:30:00,61.74,61.88,61.68,61.87,74352.0,58.8517,58.9851,58.7945,58.9756,74352.0
2023-05-12 12:00:00,61.87,61.9,61.65,61.74,65858.0,58.9756,59.0042,58.7659,58.8517,65858.0
2023-05-12 12:30:00,61.73,61.77,61.54,61.55,55217.0,58.8421,58.8803,58.661,58.6706,55217.0
2023-05-12 13:00:00,61.54,61.81,61.46,61.79,69230.0,58.661,58.9184,58.5848,58.8993,69230.0
2023-05-12 13:30:00,61.78,61.83,61.52,61.55,166288.0,58.8898,58.9375,58.642,58.6706,166288.0
2023-05-12 14:00:00,61.55,61.66,61.43,61.5,95035.0,58.6706,58.7754,58.5562,58.6229,95035.0
2023-05-12 14:30:00,61.51,61.55,61.34,61.52,88984.0,58.6324,58.6706,58.4704,58.642,88984.0
2023-05-12 15:00:00,61.53,61.63,61.48,61.6,87792.0,58.6515,58.7468,58.6038,58.7182,87792.0
2023-05-12 15:30:00,61.61,62.04,61.56,62.01,577310.0,58.7278,59.1376,58.6801,59.109,577310.0
2023-05-15 09:30:00,62.02,62.25,61.74,62.24,140987.0,59.1186,59.3378,58.8517,59.3283,140987.0
2023-05-15 10:00:00,62.24,62.36,62.13,62.35,132226.0,59.3283,59.4427,59.2234,59.4331,132226.0
2023-05-15 10:30:00,62.34,62.49,62.31,62.39,109689.0,59.4236,59.5666,59.395,59.4713,109689.0
2023-05-15 11:00:00,62.38,62.55,62.27,62.46,114164.0,59.4617,59.6238,59.3569,59.538,114164.0
2023-05-15 11:30:00,62.47,62.49,62.36,62.4,99221.0,59.5475,59.5666,59.4427,59.4808,99221.0
2023-05-15 12:00:00,62.39,62.41,62.2,62.38,199727.0,59.4713,59.4903,59.2902,59.4617,199727.0
2023-05-15 12:30:00,62.39,62.52,62.32,62.52,98105.0,59.4713,59.5952,59.4045,59.5952,98105.0
2023-05-15 13:00:00,62.52,62.66,62.47,62.5,168477.0,59.5952,59.7286,59.5475,59.5761,168477.0
2023-05-15 13:30:00,62.49,62.63,62.44,62.62,146944.0,59.5666,59.7,59.5189,59.6905,146944.0
2023-05-15 14:00:00,62.62,62.7,62.54,62.57,294094.0,59.6905,59.7668,59.6142,59.6428,294094.0
2023-05-15 14:30:00,62.57,62.64,62.48,62.53,216243.0,59.6428,59.7096,59.5571,59.6047,216243.0
2023-05-15 15:00:00,62.53,62.56,62.42,62.48,408307.0,59.6047,59.6333,59.4999,59.5571,408307.0
2023-05-15 15:30:00,62.47,62.53,62.33,62.44,793142.0,59.5475,59.6047,59.4141,59.5189,793142.0
2023-05-16 09:30:00,62.09,62.42,61.65,61.88,174767.0,59.1853,59.4999,58.7659,58.9851,174767.0
2023-05-16 10:00:00,61.88,61.95,61.47,61.64,176745.0,58.9851,59.0518,58.5943,58.7563,176745.0
2023-05-16 10:30:00,61.64,61.72,61.41,61.43,124843.0,58.7563,58.8326,58.5371,58.5562,124843.0
2023-05-16 11:00:00,61.45,61.68,61.37,61.67,104750.0,58.5752,58.7945,58.499,58.7849,104750.0
2023-05-16 11:30:00,61.68,61.86,61.56,61.71,155765.0,58.7945,58.9661,58.6801,58.8231,155765.0
2023-05-16 12:00:00,61.73,61.85,61.6,61.83,141043.0,58.8421,58.9565,58.7182,58.9375,141043.0
2023-05-16 12:30:00,61.84,61.91,61.78,61.82,125522.0,58.947,59.0137,58.8898,58.9279,125522.0
2023-05-16 13:00:00,61.83,61.86,61.73,61.73,77192.0,58.9375,58.9661,58.8421,58.8421,77192.0
2023-05-16 13:30:00,61.73,61.73,61.59,61.61,78060.0,58.8421,58.8421,58.7087,58.7278,78060.0
2023-05-16 14:00:00,61.6,61.6,61.4,61.41,87771.0,58.7182,58.7182,58.5276,58.5371,87771.0
2023-05-16 14:30:00,61.41,61.52,61.38,61.41,206417.0,58.5371,58.642,58.5085,58.5371,206417.0
2023-05-16 15:00:00,61.4,61.45,61.3,61.4,111511.0,58.5276,58.5752,58.4323,58.5276,111511.0
2023-05-16 15:30:00,61.4,61.45,60.77,60.8,680644.0,58.5276,58.5752,57.927,57.9556,680644.0
2023-05-17 09:30:00,61.26,61.43,61.13,61.2,109949.0,58.3941,58.5562,58.2702,58.3369,109949.0
2023-05-17 10:00:00,61.2,61.37,61.14,61.3,107767.0,58.3369,58.499,58.2797,58.4323,107767.0
2023-05-17 10:30:00,61.3,61.44,61.22,61.39,171712.0,58.4323,58.5657,58.356,58.518,171712.0
2023-05-17 11:00:00,61.39,61.49,61.26,61.38,238710.0,58.518,58.6134,58.3941,58.5085,238710.0
2023-05-17 11:30:00,61.38,61.44,61.29,61.29,107075.0,58.5085,58.5657,58.4227,58.4227,107075.0
2023-05-17 12:00:00,61.3,61.58,61.3,61.56,212833.0,58.4323,58.6992,58.4323,58.6801,212833.0
2023-05-17 12:30:00,61.57,61.67,61.54,61.6,109991.0,58.6896,58.7849,58.661,58.7182,109991.0
2023-05-17 13:00:00,61.61,61.83,61.59,61.79,149701.0,58.7278,58.9375,58.7087,58.8993,149701.0
2023-05-17 13:30:00,61.81,61.84,61.71,61.78,143313.0,58.9184,58.947,58.8231,58.8898,143313.0
2023-05-17 14:00:00,61.8,61.81,61.66,61.69,128044.0,58.9089,58.9184,58.7754,58.804,128044.0
2023-05-17 14:30:00,61.69,61.93,61.67,61.82,516986.0,58.804,59.0328,58.7849,58.9279,516986.0
2023-05-17 15:00:00,61.83,62.04,61.79,61.84,193483.0,58.9375,59.1376,58.8993,58.947,193483.0
2023-05-17 15:30:00,61.84,62.07,61.75,61.98,326338.0,58.947,59.1662,58.8612,59.0804,326338.0
2023-05-18 09:30:00,61.92,62.18,61.79,62.06,223304.0,59.0232,59.2711,58.8993,59.1567,223304.0
2023-05-18 10:00:00,62.06,62.48,62.04,62.45,222962.0,59.1567,59.5571,59.1376,59.5285,222962.0
2023-05-18 10:30:00,62.46,62.83,62.41,62.81,254125.0,59.538,59.8907,59.4903,59.8716,254125.0
2023-05-18 11:00:00,62.83,62.91,62.73,62.85,246017.0,59.8907,59.9669,59.7954,59.9097,246017.0
2023-05-18 11:30:00,62.86,62.91,62.68,62.77,138736.0,59.9193,59.9669,59.7477,59.8335,138736.0
2023-05-18 12:00:00,62.77,62.77,62.46,62.54,347419.0,59.8335,59.8335,59.538,59.6142,347419.0
2023-05-18 12:30:00,62.52,62.59,62.38,62.52,132889.0,59.5952,59.6619,59.4617,59.5952,132889.0
2023-05-18 13:00:00,62.54,62.72,62.48,62.54,177317.0,59.6142,59.7858,59.5571,59.6142,177317.0
2023-05-18 13:30:00,62.54,62.6,62.32,62.38,94733.0,59.6142,59.6714,59.4045,59.4617,94733.0
2023-05-18 14:00:00,62.39,62.72,62.38,62.64,230645.0,59.4713,59.7858,59.4617,59.7096,230645.0
2023-05-18 14:30:00,62.65,62.9,62.65,62.87,191615.0,59.7191,59.9574,59.7191,59.9288,191615.0
2023-05-18 15:00:00,62.88,63.07,62.85,63.0,213447.0,59.9383,60.1194,59.9097,60.0527,213447.0
2023-05-18 15:30:00,63.0,63.35,62.99,63.19,617542.0,60.0527,60.3864,60.0432,60.2338,617542.0
2023-05-19 09:30:00,64.05,64.11,63.59,63.85,368844.0,61.0536,61.1108,60.6151,60.863,368844.0
2023-05-19 10:00:00,63.86,63.88,63.44,63.56,414778.0,60.8725,60.8916,60.4721,60.5865,414778.0
2023-05-19 10:30:00,63.57,63.61,63.35,63.49,222905.0,60.5961,60.6342,60.3864,60.5198,222905.0
2023-05-19 11:00:00,63.49,63.66,63.02,63.02,230475.0,60.5198,60.6818,60.0718,60.0718,230475.0
2023-05-19 11:30:00,63.03,63.25,62.75,62.97,406753.0,60.0813,60.291,59.8144,60.0241,406753.0
2023-05-19 12:00:00,62.98,63.03,62.77,62.83,167753.0,60.0337,60.0813,59.8335,59.8907,167753.0
2023-05-19 12:30:00,62.8,63.04,62.73,62.92,218091.0,59.8621,60.0909,59.7954,59.9765,218091.0
2023-05-19 13:00:00,62.92,63.07,62.87,62.97,143879.0,59.9765,60.1194,59.9288,60.0241,143879.0
2023-05-19 13:30:00,62.96,63.07,62.93,62.95,132564.0,60.0146,60.1194,59.986,60.0051,132564.0
2023-05-19 14:00:00,62.96,63.54,62.84,63.0,320368.0,60.0146,60.5675,59.9002,60.0527,320368.0
2023-05-19 14:30:00,62.98,63.22,62.93,63.15,149467.0,60.0337,60.2624,59.986,60.1957,149467.0
2023-05-19 15:00:00,63.16,63.28,63.1,63.12,331694.0,60.2052,60.3196,60.148,60.1671,331694.0
2023-05-19 15:30:00,63.12,63.28,63.02,63.22,478064.0,60.1671,60.3196,60.0718,60.2624,478064.0
2023-05-22 09:30:00,63.2,63.82,63.11,63.25,298739.0,60.2434,60.8344,60.1576,60.291,298739.0
2023-05-22 10:00:00,63.25,63.26,62.4,63.18,541763.0,60.291,60.3006,59.4808,60.2243,541763.0
2023-05-22 10:30:00,63.19,63.25,62.96,63.12,573459.0,60.2338,60.291,60.0146,60.1671,573459.0
2023-05-22 11:00:00,63.15,63.5,63.09,63.45,168027.0,60.1957,60.5293,60.1385,60.4817,168027.0
2023-05-22 11:30:00,63.46,63.48,63.16,63.25,110892.0,60.4912,60.5103,60.2052,60.291,110892.0
2023-05-22 12:00:00,63.26,63.3,63.15,63.16,77501.0,60.3006,60.3387,60.1957,60.2052,77501.0
2023-05-22 12:30:00,63.16,63.25,63.05,63.12,113290.0,60.2052,60.291,60.1004,60.1671,113290.0
2023-05-22 13:00:00,63.12,63.25,62.98,63.04,173831.0,60.1671,60.291,60.0337,60.0909,173831.0
2023-05-22 13:30:00,63.05,63.16,63.03,63.09,165796.0,60.1004,60.2052,60.0813,60.1385,165796.0
2023-05-22 14:00:00,63.09,63.22,63.08,63.2,124149.0,60.1385,60.2624,60.129,60.2434,124149.0
2023-05-22 14:30:00,63.2,63.25,63.11,63.2,133306.0,60.2434,60.291,60.1576,60.2434,133306.0
2023-05-22 15:00:00,63.2,63.23,63.04,63.12,200203.0,60.2434,60.272,60.0909,60.1671,200203.0
2023-05-22 15:30:00,63.12,63.12,62.94,62.98,763211.0,60.1671,60.1671,59.9955,60.0337,763211.0
2023-05-23 09:30:00,62.44,62.72,62.04,62.34,175288.0,59.5189,59.7858,59.1376,59.4236,175288.0
2023-05-23 10:00:00,62.34,62.47,62.16,62.45,173154.0,59.4236,59.5475,59.252,59.5285,173154.0
2023-05-23 10:30:00,62.46,62.59,62.28,62.28,123492.0,59.538,59.6619,59.3664,59.3664,123492.0
2023-05-23 11:00:00,62.24,62.46,62.24,62.4,191379.0,59.3283,59.538,59.3283,59.4808,191379.0
2023-05-23 11:30:00,62.4,62.55,62.33,62.5,89286.0,59.4808,59.6238,59.4141,59.5761,89286.0
2023-05-23 12:00:00,62.54,62.55,62.31,62.38,136729.0,59.6142,59.6238,59.395,59.4617,136729.0
2023-05-23 12:30:00,62.39,62.5,62.21,62.39,183720.0,59.4713,59.5761,59.2997,59.4713,183720.0
2023-05-23 13:00:00,62.39,62.41,62.07,62.08,100608.0,59.4713,59.4903,59.1662,59.1758,100608.0
2023-05-23 13:30:00,62.07,62.32,61.98,62.23,172453.0,59.1662,59.4045,59.0804,59.3187,172453.0
2023-05-23 14:00:00,62.23,62.36,61.93,62.05,364181.0,59.3187,59.4427,59.0328,59.1472,364181.0
2023-05-23 14:30:00,62.05,62.14,61.99,62.07,176462.0,59.1472,59.233,59.09,59.1662,176462.0
2023-05-23 15:00:00,62.07,62.16,61.99,62.14,147144.0,59.1662,59.252,59.09,59.233,147144.0
2023-05-23 15:30:00,62.13,62.15,61.96,61.97,589949.0,59.2234,59.2425,59.0614,59.0709,589949.0
2023-05-24 09:30:00,61.62,61.62,61.07,61.09,153728.0,58.7373,58.7373,58.213,58.2321,153728.0
2023-05-24 10:00:00,61.11,61.25,60.96,61.2,127469.0,58.2511,58.3846,58.1082,58.3369,127469.0
2023-05-24 10:30:00,61.18,61.46,61.14,61.32,202640.0,58.3179,58.5848,58.2797,58.4513,202640.0
2023-05-24 11:00:00,61.33,61.33,60.97,61.05,286046.0,58.4609,58.4609,58.1177,58.1939,286046.0
2023-05-24 11:30:00,61.06,61.07,60.83,60.87,152193.0,58.2035,58.213,57.9842,58.0224,152193.0
2023-05-24 12:00:00,60.87,60.9,60.59,60.78,166221.0,58.0224,58.051,57.7555,57.9366,166221.0
2023-05-24 12:30:00,60.79,60.97,60.68,60.72,164007.0,57.9461,58.1177,57.8413,57.8794,164007.0
2023-05-24 13:00:00,60.72,60.84,60.59,60.72,180349.0,57.8794,57.9938,57.7555,57.8794,180349.0
2023-05-24 13:30:00,60.72,60.82,60.67,60.78,195934.0,57.8794,57.9747,57.8317,57.9366,195934.0
2023-05-24 14:00:00,60.79,60.84,60.59,60.67,249956.0,57.9461,57.9938,57.7555,57.8317,249956.0
2023-05-24 14:30:00,60.67,60.77,60.57,60.67,138521.0,57.8317,57.927,57.7364,57.8317,138521.0
2023-05-24 15:00:00,60.67,61.01,60.6,60.87,129663.0,57.8317,58.1558,57.765,58.0224,129663.0
2023-05-24 15:30:00,60.87,60.99,60.63,60.74,671699.0,58.0224,58.1368,57.7936,57.8985,671699.0
2023-05-25 09:30:00,61.26,61.29,60.56,61.18,329132.0,58.3941,58.4227,57.7269,58.3179,329132.0
2023-05-25 10:00:00,61.16,61.22,60.67,60.86,229162.0,58.2988,58.356,57.8317,58.0128,229162.0
2023-05-25 10:30:00,60.86,60.88,60.41,60.49,346641.0,58.0128,58.0319,57.5839,57.6601,346641.0
2023-05-25 11:00:00,60.49,60.73,60.35,60.35,117060.0,57.6601,57.8889,57.5267,57.5267,117060.0
2023-05-25 11:30:00,60.34,60.54,60.2,60.44,126713.0,57.5172,57.7078,57.3837,57.6125,126713.0
2023-05-25 12:00:00,60.45,60.61,60.4,60.48,143757.0,57.622,57.7745,57.5744,57.6506,143757.0
2023-05-25 12:30:00,60.49,60.56,60.41,60.48,177914.0,57.6601,57.7269,57.5839,57.6506,177914.0
2023-05-25 13:00:00,60.49,60.7,60.37,60.59,257597.0,57.6601,57.8603,57.5458,57.7555,257597.0
2023-05-25 13:30:00,60.6,60.86,60.51,60.76,222843.0,57.765,58.0128,57.6792,57.9175,222843.0
2023-05-25 14:00:00,60.77,61.01,60.71,60.77,173993.0,57.927,58.1558,57.8699,57.927,173993.0
2023-05-25 14:30:00,60.77,60.83,60.53,60.75,271612.0,57.927,57.9842,57.6983,57.908,271612.0
2023-05-25 15:00:00,60.75,61.08,60.71,60.92,319257.0,57.908,58.2225,57.8699,58.07,319257.0
2023-05-25 15:30:00,60.93,61.12,60.84,61.05,794960.0,58.0796,58.2607,57.9938,58.1939,794960.0
2023-05-26 09:30:00,61.18,62.15,61.18,61.87,260645.0,58.3179,59.2425,58.3179,58.9756,260645.0
2023-05-26 10:00:00,61.86,62.14,61.68,62.11,240541.0,58.9661,59.233,58.7945,59.2044,240541.0
2023-05-26 10:30:00,62.12,62.16,61.98,62.02,126757.0,59.2139,59.252,59.0804,59.1186,126757.0
2023-05-26 11:00:00,62.02,62.09,61.54,61.59,184617.0,59.1186,59.1853,58.661,58.7087,184617.0
2023-05-26 11:30:00,61.58,61.82,61.44,61.71,144807.0,58.6992,58.9279,58.5657,58.8231,144807.0
2023-05-26 12:00:00,61.72,61.92,61.7,61.92,114317.0,58.8326,59.0232,58.8135,59.0232,114317.0
2023-05-26 12:30:00,61.91,61.98,61.73,61.78,109765.0,59.0137,59.0804,58.8421,58.8898,109765.0
2023-05-26 13:00:00,61.8,62.05,61.8,61.97,112162.0,58.9089,59.1472,58.9089,59.0709,112162.0
2023-05-26 13:30:00,61.98,61.99,61.77,61.87,99558.0,59.0804,59.09,58.8803,58.9756,99558.0
2023-05-26 14:00:00,61.87,61.96,61.84,61.95,91621.0,58.9756,59.0614,58.947,59.0518,91621.0
2023-05-26 14:30:00,61.96,62.06,61.94,61.96,102544.0,59.0614,59.1567,59.0423,59.0614,102544.0
2023-05-26 15:00:00,61.96,62.06,61.91,61.93,124100.0,59.0614,59.1567,59.0137,59.0328,124100.0
2023-05-26 15:30:00,61.93,62.05,61.84,61.87,507667.0,59.0328,59.1472,58.947,58.9756,507667.0
2023-05-30 09:30:00,62.21,62.36,61.41,61.64,131259.0,59.2997,59.4427,58.5371,58.7563,131259.0
2023-05-30 10:00:00,61.62,61.65,61.11,61.4,107585.0,58.7373,58.7659,58.2511,58.5276,107585.0
2023-05-30 10:30:00,61.38,61.66,61.31,61.44,117567.0,58.5085,58.7754,58.4418,58.5657,117567.0
2023-05-30 11:00:00,61.44,61.65,61.43,61.61,103470.0,58.5657,58.7659,58.5562,58.7278,103470.0
2023-05-30 11:30:00,61.6,61.71,61.49,61.6,54992.0,58.7182,58.8231,58.6134,58.7182,54992.0
2023-05-30 12:00:00,61.6,61.76,61.51,61.74,82351.0,58.7182,58.8707,58.6324,58.8517,82351.0
2023-05-30 12:30:00,61.73,61.83,61.63,61.75,104477.0,58.8421,58.9375,58.7468,58.8612,104477.0
2023-05-30 13:00:00,61.76,61.77,61.64,61.68,127068.0,58.8707,58.8803,58.7563,58.7945,127068.0
2023-05-30 13:30:00,61.67,61.73,61.5,61.51,61918.0,58.7849,58.8421,58.6229,58.6324,61918.0
2023-05-30 14:00:00,61.52,61.78,61.51,61.75,93262.0,58.642,58.8898,58.6324,58.8612,93262.0
2023-05-30 14:30:00,61.76,61.94,61.65,61.68,135189.0,58.8707,59.0423,58.7659,58.7945,135189.0
2023-05-30 15:00:00,61.66,61.8,61.64,61.77,121869.0,58.7754,58.9089,58.7563,58.8803,121869.0
2023-05-30 15:30:00,61.78,61.87,61.61,61.68,483819.0,58.8898,58.9756,58.7278,58.7945,483819.0
2023-05-31 09:30:00,61.22,61.5,60.38,60.61,187029.0,58.356,58.6229,57.5553,57.7745,187029.0
2023-05-31 10:00:00,60.62,60.63,60.29,60.42,149308.0,57.7841,57.7936,57.4695,57.5934,149308.0
2023-05-31 10:30:00,60.41,60.55,60.28,60.37,111139.0,57.5839,57.7173,57.46,57.5458,111139.0
2023-05-31 11:00:00,60.35,60.44,60.14,60.17,93445.0,57.5267,57.6125,57.3265,57.3551,93445.0
2023-05-31 11:30:00,60.17,60.25,59.99,60.0,131302.0,57.3551,57.4314,57.1835,57.1931,131302.0
2023-05-31 12:00:00,60.0,60.37,59.99,60.31,130253.0,57.1931,57.5458,57.1835,57.4886,130253.0
2023-05-31 12:30:00,60.3,60.43,60.22,60.3,104807.0,57.479,57.603,57.4028,57.479,104807.0
2023-05-31 13:00:00,60.31,60.4,60.23,60.3,222445.0,57.4886,57.5744,57.4123,57.479,222445.0
2023-05-31 13:30:00,60.3,60.45,60.2,60.29,272579.0,57.479,57.622,57.3837,57.4695,272579.0
2023-05-31 14:00:00,60.28,60.29,60.01,60.13,210301.0,57.46,57.4695,57.2026,57.317,210301.0
2023-05-31 14:30:00,60.13,60.15,59.96,60.09,162870.0,57.317,57.3361,57.1549,57.2789,162870.0
2023-05-31 15:00:00,60.09,60.12,60.01,60.02,285505.0,57.2789,57.3075,57.2026,57.2121,285505.0
2023-05-31 15:30:00,60.03,60.15,59.6,59.7,1742475.0,57.2217,57.3361,56.8118,56.9071,1742475.0
2023-06-01 09:30:00,59.06,59.54,59.0,59.5,349234.0,56.297,56.7546,56.2399,56.7165,349234.0
2023-06-01 10:00:00,59.53,59.84,59.31,59.48,820291.0,56.7451,57.0406,56.5354,56.6974,820291.0
2023-06-01 10:30:00,59.49,59.85,59.38,59.7,233559.0,56.7069,57.0501,56.6021,56.9071,233559.0
2023-06-01 11:00:00,59.7,59.7,59.34,59.43,314681.0,56.9071,56.9071,56.5639,56.6497,314681.0
2023-06-01 11:30:00,59.44,59.9,59.4,59.78,177115.0,56.6593,57.0977,56.6211,56.9834,177115.0
2023-06-01 12:00:00,59.76,59.88,59.68,59.69,324651.0,56.9643,57.0787,56.888,56.8976,324651.0
2023-06-01 12:30:00,59.69,59.72,59.51,59.66,180767.0,56.8976,56.9262,56.726,56.869,180767.0
2023-06-01 13:00:00,59.66,59.71,59.6,59.66,181304.0,56.869,56.9166,56.8118,56.869,181304.0
2023-06-01 13:30:00,59.66,59.94,59.62,59.84,320997.0,56.869,57.1359,56.8308,57.0406,320997.0
2023-06-01 14:00:00,59.84,59.92,59.73,59.8,214634.0,57.0406,57.1168,56.9357,57.0024,214634.0
2023-06-01 14:30:00,59.8,59.89,59.74,59.88,197088.0,57.0024,57.0882,56.9452,57.0787,197088.0
2023-06-01 15:00:00,59.88,59.89,59.71,59.73,218068.0,57.0787,57.0882,56.9166,56.9357,218068.0
2023-06-01 15:30:00,59.72,59.99,59.56,59.96,879779.0,56.9262,57.1835,56.7737,57.1549,879779.0
2023-06-02 09:30:00,60.86,61.8,60.58,61.55,203261.0,58.0128,58.9089,57.7459,58.6706,203261.0
2023-06-02 10:00:00,61.55,61.8,61.41,61.56,166601.0,58.6706,58.9089,58.5371,58.6801,166601.0
2023-06-02 10:30:00,61.56,62.06,61.56,62.05,178121.0,58.6801,59.1567,58.6801,59.1472,178121.0
2023-06-02 11:00:00,62.08,62.43,62.07,62.4,177779.0,59.1758,59.5094,59.1662,59.4808,177779.0
2023-06-02 11:30:00,62.4,62.48,62.06,62.21,146505.0,59.4808,59.5571,59.1567,59.2997,146505.0
2023-06-02 12:00:00,62.22,62.36,62.18,62.32,132760.0,59.3092,59.4427,59.2711,59.4045,132760.0
2023-06-02 12:30:00,62.33,62.35,62.16,62.32,131145.0,59.4141,59.4331,59.252,59.4045,131145.0
2023-06-02 13:00:00,62.33,62.36,62.15,62.33,91675.0,59.4141,59.4427,59.2425,59.4141,91675.0
2023-06-02 13:30:00,62.33,62.35,62.12,62.18,106758.0,59.4141,59.4331,59.2139,59.2711,106758.0
2023-06-02 14:00:00,62.19,62.22,62.04,62.15,101945.0,59.2806,59.3092,59.1376,59.2425,101945.0
2023-06-02 14:30:00,62.15,62.29,62.12,62.28,78085.0,59.2425,59.3759,59.2139,59.3664,78085.0
2023-06-02 15:00:00,62.29,62.41,62.29,62.34,124615.0,59.3759,59.4903,59.3759,59.4236,124615.0
2023-06-02 15:30:00,62.35,62.47,62.32,62.37,578436.0,59.4331,59.5475,59.4045,59.4522,578436.0
2023-06-05 09:30:00,62.48,62.58,61.55,61.59,159774.0,59.5571,59.6524,58.6706,58.7087,159774.0
2023-06-05 10:00:00,61.62,62.08,61.42,61.52,225054.0,58.7373,59.1758,58.5466,58.642,225054.0
2023-06-05 10:30:00,61.51,61.92,61.49,61.8,166150.0,58.6324,59.0232,58.6134,58.9089,166150.0
2023-06-05 11:00:00,61.79,61.92,61.79,61.8,133386.0,58.8993,59.0232,58.8993,58.9089,133386.0
2023-06-05 11:30:00,61.79,61.95,61.7,61.86,110100.0,58.8993,59.0518,58.8135,58.9661,110100.0
2023-06-05 12:00:00,61.87,61.87,61.72,61.76,102449.0,58.9756,58.9756,58.8326,58.8707,102449.0
2023-06-05 12:30:00,61.78,61.93,61.75,61.89,69085.0,58.8898,59.0328,58.8612,58.9947,69085.0
2023-06-05 13:00:00,61.89,61.9,61.65,61.71,82910.0,58.9947,59.0042,58.7659,58.8231,82910.0
2023-06-05 13:30:00,61.7,61.87,61.58,61.86,77633.0,58.8135,58.9756,58.6992,58.9661,77633.0
2023-06-05 14:00:00,61.87,61.87,61.74,61.86,92852.0,58.9756,58.9756,58.8517,58.9661,92852.0
2023-06-05 14:30:00,61.85,61.86,61.63,61.81,110671.0,58.9565,58.9661,58.7468,58.9184,110671.0
2023-06-05 15:00:00,61.83,61.9,61.65,61.82,144667.0,58.9375,59.0042,58.7659,58.9279,144667.0
2023-06-05 15:30:00,61.81,61.95,61.75,61.78,400343.0,58.9184,59.0518,58.8612,58.8898,400343.0
2023-06-06 09:30:00,61.85,62.28,61.38,62.25,158141.0,58.9565,59.3664,58.5085,59.3378,158141.0
2023-06-06 10:00:00,62.26,62.76,62.25,62.74,133419.0,59.3473,59.824,59.3378,59.8049,133419.0
2023-06-06 10:30:00,62.74,62.97,62.63,62.97,174486.0,59.8049,60.0241,59.7,60.0241,174486.0
2023-06-06 11:00:00,62.98,63.15,62.87,63.08,335133.0,60.0337,60.1957,59.9288,60.129,335133.0
2023-06-06 11:30:00,63.07,63.21,63.03,63.08,153943.0,60.1194,60.2529,60.0813,60.129,153943.0
2023-06-06 12:00:00,63.07,63.3,63.05,63.19,105359.0,60.1194,60.3387,60.1004,60.2338,105359.0
2023-06-06 12:30:00,63.21,63.25,62.99,63.01,138877.0,60.2529,60.291,60.0432,60.0623,138877.0
2023-06-06 13:00:00,63.01,63.03,62.52,62.6,134105.0,60.0623,60.0813,59.5952,59.6714,134105.0
2023-06-06 13:30:00,62.61,62.66,62.49,62.56,73368.0,59.681,59.7286,59.5666,59.6333,73368.0
2023-06-06 14:00:00,62.56,62.77,62.44,62.76,93421.0,59.6333,59.8335,59.5189,59.824,93421.0
2023-06-06 14:30:00,62.76,62.86,62.68,62.84,91439.0,59.824,59.9193,59.7477,59.9002,91439.0
2023-06-06 15:00:00,62.84,62.88,62.71,62.73,133678.0,59.9002,59.9383,59.7763,59.7954,133678.0
2023-06-06 15:30:00,62.74,62.82,62.55,62.56,504756.0,59.8049,59.8811,59.6238,59.6333,504756.0
2023-06-07 09:30:00,62.86,63.41,62.48,63.37,178379.0,59.9193,60.4435,59.5571,60.4054,178379.0
2023-06-07 10:00:00,63.36,63.36,63.04,63.13,128514.0,60.3959,60.3959,60.0909,60.1766,128514.0
2023-06-07 10:30:00,63.13,63.6,62.94,63.57,183880.0,60.1766,60.6247,59.9955,60.5961,183880.0
2023-06-07 11:00:00,63.57,63.73,63.39,63.45,125014.0,60.5961,60.7486,60.4245,60.4817,125014.0
2023-06-07 11:30:00,63.45,63.58,63.32,63.32,170710.0,60.4817,60.6056,60.3578,60.3578,170710.0
2023-06-07 12:00:00,63.32,63.53,63.27,63.51,194884.0,60.3578,60.5579,60.3101,60.5389,194884.0
2023-06-07 12:30:00,63.51,63.68,63.45,63.54,138047.0,60.5389,60.7009,60.4817,60.5675,138047.0
2023-06-07 13:00:00,63.53,63.62,63.39,63.58,120902.0,60.5579,60.6437,60.4245,60.6056,120902.0
2023-06-07 13:30:00,63.58,63.58,63.27,63.39,158988.0,60.6056,60.6056,60.3101,60.4245,158988.0
2023-06-07 14:00:00,63.4,63.52,63.34,63.38,118656.0,60.434,60.5484,60.3768,60.4149,118656.0
2023-06-07 14:30:00,63.38,63.59,63.27,63.57,200963.0,60.4149,60.6151,60.3101,60.5961,200963.0
2023-06-07 15:00:00,63.57,63.79,63.56,63.75,207712.0,60.5961,60.8058,60.5865,60.7676,207712.0
2023-06-07 15:30:00,63.75,64.03,63.73,63.83,914921.0,60.7676,61.0345,60.7486,60.8439,914921.0
2023-06-08 09:30:00,63.68,63.85,63.27,63.62,114397.0,60.7009,60.863,60.3101,60.6437,114397.0
2023-06-08 10:00:00,63.63,63.75,63.52,63.64,64218.0,60.6533,60.7676,60.5484,60.6628,64218.0
2023-06-08 10:30:00,63.66,63.81,63.6,63.72,58921.0,60.6818,60.8248,60.6247,60.739,58921.0
2023-06-08 11:00:00,63.72,63.78,63.6,63.69,70388.0,60.739,60.7962,60.6247,60.7104,70388.0
2023-06-08 11:30:00,63.71,63.74,63.47,63.58,56277.0,60.7295,60.7581,60.5007,60.6056,56277.0
2023-06-08 12:00:00,63.56,63.76,63.52,63.75,57611.0,60.5865,60.7772,60.5484,60.7676,57611.0
2023-06-08 12:30:00,63.76,63.81,63.69,63.8,59674.0,60.7772,60.8248,60.7104,60.8153,59674.0
2023-06-08 13:00:00,63.8,63.86,63.72,63.72,42305.0,60.8153,60.8725,60.739,60.739,42305.0
2023-06-08 13:30:00,63.72,63.79,63.66,63.74,43210.0,60.739,60.8058,60.6818,60.7581,43210.0
2023-06-08 14:00:00,63.74,63.85,63.74,63.83,64325.0,60.7581,60.863,60.7581,60.8439,64325.0
2023-06-08 14:30:00,63.84,63.9,63.81,63.84,57651.0,60.8534,60.9106,60.8248,60.8534,57651.0
2023-06-08 15:00:00,63.84,63.88,63.75,63.81,70283.0,60.8534,60.8916,60.7676,60.8248,70283.0
2023-06-08 15:30:00,63.8,63.83,63.54,63.55,380361.0,60.8153,60.8439,60.5675,60.577,380361.0
2023-06-09 09:30:00,63.66,63.93,63.54,63.68,261208.0,60.6818,60.9392,60.5675,60.7009,261208.0
2023-06-09 10:00:00,63.7,63.85,63.49,63.51,250523.0,60.72,60.863,60.5198,60.5389,250523.0
2023-06-09 10:30:00,63.51,63.67,63.31,63.55,267128.0,60.5389,60.6914,60.3482,60.577,267128.0
2023-06-09 11:00:00,63.55,63.55,62.88,62.91,136690.0,60.577,60.577,59.9383,59.9669,136690.0
2023-06-09 11:30:00,62.9,63.07,62.73,62.94,85901.0,59.9574,60.1194,59.7954,59.9955,85901.0
2023-06-09 12:00:00,62.97,63.09,62.85,63.03,75192.0,60.0241,60.1385,59.9097,60.0813,75192.0
2023-06-09 12:30:00,63.03,63.23,63.0,63.21,51399.0,60.0813,60.272,60.0527,60.2529,51399.0
2023-06-09 13:00:00,63.2,63.4,63.16,63.4,99711.0,60.2434,60.434,60.2052,60.434,99711.0
2023-06-09 13:30:00,63.41,63.5,63.37,63.4,49421.0,60.4435,60.5293,60.4054,60.434,49421.0
2023-06-09 14:00:00,63.41,63.54,63.34,63.43,81673.0,60.4435,60.5675,60.3768,60.4626,81673.0
2023-06-09 14:30:00,63.44,63.46,63.39,63.46,49505.0,60.4721,60.4912,60.4245,60.4912,49505.0
2023-06-09 15:00:00,63.48,63.57,63.44,63.5,77439.0,60.5103,60.5961,60.4721,60.5293,77439.0
2023-06-09 15:30:00,63.5,63.58,63.42,63.52,311404.0,60.5293,60.6056,60.4531,60.5484,311404.0
2023-06-12 09:30:00,63.61,63.72,63.28,63.47,119939.0,60.6342,60.739,60.3196,60.5007,119939.0
2023-06-12 10:00:00,63.49,63.57,63.16,63.33,84191.0,60.5198,60.5961,60.2052,60.3673,84191.0
2023-06-12 10:30:00,63.31,63.37,63.19,63.32,68634.0,60.3482,60.4054,60.2338,60.3578,68634.0
2023-06-12 11:00:00,63.33,63.45,63.27,63.39,71023.0,60.3673,60.4817,60.3101,60.4245,71023.0
2023-06-12 11:30:00,63.41,63.48,63.28,63.48,79710.0,60.4435,60.5103,60.3196,60.5103,79710.0
2023-06-12 12:00:00,63.5,63.63,63.45,63.57,102399.0,60.5293,60.6533,60.4817,60.5961,102399.0
2023-06-12 12:30:00,63.58,63.73,63.57,63.65,31863.0,60.6056,60.7486,60.5961,60.6723,31863.0
2023-06-12 13:00:00,63.67,63.74,63.62,63.69,40672.0,60.6914,60.7581,60.6437,60.7104,40672.0
2023-06-12 13:30:00,63.67,63.78,63.6,63.76,44993.0,60.6914,60.7962,60.6247,60.7772,44993.0
2023-06-12 14:00:00,63.77,63.82,63.66,63.67,59521.0,60.7867,60.8344,60.6818,60.6914,59521.0
2023-06-12 14:30:00,63.67,63.7,63.59,63.7,52998.0,60.6914,60.72,60.6151,60.72,52998.0
2023-06-12 15:00:00,63.7,63.81,63.64,63.8,100922.0,60.72,60.8248,60.6628,60.8153,100922.0
2023-06-12 15:30:00,63.8,63.81,63.51,63.55,340846.0,60.8153,60.8248,60.5389,60.577,340846.0
2023-06-13 09:30:00,63.81,64.71,63.8,64.54,163909.0,60.8248,61.6827,60.8153,61.5207,163909.0
2023-06-13 10:00:00,64.55,65.01,64.46,65.0,184460.0,61.5302,61.9687,61.4444,61.9592,184460.0
2023-06-13 10:30:00,64.98,64.99,64.71,64.77,107813.0,61.9401,61.9496,61.6827,61.7399,107813.0
2023-06-13 11:00:00,64.78,64.92,64.56,64.81,125798.0,61.7495,61.8829,61.5397,61.778,125798.0
2023-06-13 11:30:00,64.82,64.88,64.66,64.8,78885.0,61.7876,61.8448,61.6351,61.7685,78885.0
2023-06-13 12:00:00,64.8,65.0,64.72,64.94,79180.0,61.7685,61.9592,61.6923,61.902,79180.0
2023-06-13 12:30:00,64.92,64.96,64.83,64.85,70631.0,61.8829,61.921,61.7971,61.8162,70631.0
2023-06-13 13:00:00,64.86,64.9,64.75,64.86,72086.0,61.8257,61.8638,61.7209,61.8257,72086.0
2023-06-13 13:30:00,64.86,64.92,64.75,64.82,99339.0,61.8257,61.8829,61.7209,61.7876,99339.0
2023-06-13 14:00:00,64.82,64.88,64.76,64.81,89004.0,61.7876,61.8448,61.7304,61.778,89004.0
2023-06-13 14:30:00,64.81,64.83,64.64,64.8,79223.0,61.778,61.7971,61.616,61.7685,79223.0
2023-06-13 15:00:00,64.81,64.89,64.77,64.82,83984.0,61.778,61.8543,61.7399,61.7876,83984.0
2023-06-13 15:30:00,64.82,64.86,64.65,64.75,374756.0,61.7876,61.8257,61.6255,61.7209,374756.0
2023-06-14 09:30:00,65.33,65.38,64.87,64.96,206366.0,62.2737,62.3214,61.8352,61.921,206366.0
2023-06-14 10:00:00,64.93,65.06,64.62,64.65,94677.0,61.8924,62.0164,61.5969,61.6255,94677.0
2023-06-14 10:30:00,64.67,64.72,64.49,64.72,96453.0,61.6446,61.6923,61.473,61.6923,96453.0
2023-06-14 11:00:00,64.72,64.82,64.54,64.7,92624.0,61.6923,61.7876,61.5207,61.6732,92624.0
2023-06-14 11:30:00,64.7,64.85,64.56,64.65,63991.0,61.6732,61.8162,61.5397,61.6255,63991.0
2023-06-14 12:00:00,64.66,64.66,64.44,64.59,77486.0,61.6351,61.6351,61.4254,61.5683,77486.0
2023-06-14 12:30:00,64.58,64.81,64.52,64.73,173559.0,61.5588,61.778,61.5016,61.7018,173559.0
2023-06-14 13:00:00,64.72,64.75,64.59,64.7,104886.0,61.6923,61.7209,61.5683,61.6732,104886.0
2023-06-14 13:30:00,64.7,64.73,64.55,64.55,144349.0,61.6732,61.7018,61.5302,61.5302,144349.0
2023-06-14 14:00:00,64.53,64.53,64.01,64.2,134803.0,61.5111,61.5111,61.0155,61.1966,134803.0
2023-06-14 14:30:00,64.21,64.57,64.1,64.46,115757.0,61.2061,61.5493,61.1013,61.4444,115757.0
2023-06-14 15:00:00,64.48,64.72,64.32,64.51,101770.0,61.4635,61.6923,61.311,61.4921,101770.0
2023-06-14 15:30:00,64.52,64.59,64.15,64.51,306054.0,61.5016,61.5683,61.1489,61.4921,306054.0
2023-06-15 09:30:00,64.8,64.86,64.42,64.69,646409.0,61.7685,61.8257,61.4063,61.6637,646409.0
2023-06-15 10:00:00,64.7,64.86,64.56,64.79,243209.0,61.6732,61.8257,61.5397,61.759,243209.0
2023-06-15 10:30:00,64.79,64.86,64.61,64.75,137872.0,61.759,61.8257,61.5874,61.7209,137872.0
2023-06-15 11:00:00,64.75,65.17,64.71,65.17,111007.0,61.7209,62.1212,61.6827,62.1212,111007.0
2023-06-15 11:30:00,65.16,65.17,64.84,65.14,144738.0,62.1117,62.1212,61.8066,62.0926,144738.0
2023-06-15 12:00:00,65.14,65.34,65.07,65.27,115678.0,62.0926,62.2833,62.0259,62.2165,115678.0
2023-06-15 12:30:00,65.28,65.33,65.21,65.28,201175.0,62.2261,62.2737,62.1593,62.2261,201175.0
2023-06-15 13:00:00,65.28,65.28,65.1,65.25,161055.0,62.2261,62.2261,62.0545,62.1975,161055.0
2023-06-15 13:30:00,65.25,65.46,65.22,65.44,208249.0,62.1975,62.3976,62.1689,62.3786,208249.0
2023-06-15 14:00:00,65.45,65.51,65.3,65.44,122191.0,62.3881,62.4453,62.2451,62.3786,122191.0
2023-06-15 14:30:00,65.44,65.89,65.44,65.85,119857.0,62.3786,62.8075,62.3786,62.7694,119857.0
2023-06-15 15:00:00,65.85,65.91,65.64,65.8,132137.0,62.7694,62.8266,62.5692,62.7217,132137.0
2023-06-15 15:30:00,65.8,65.83,65.54,65.66,277041.0,62.7217,62.7503,62.4739,62.5883,277041.0
2023-06-16 09:30:00,65.65,65.96,65.4,65.58,940778.0,62.9324,63.2296,62.6928,62.8653,940778.0
2023-06-16 10:00:00,65.58,65.79,65.45,65.69,109330.0,62.8653,63.0666,62.7407,62.9708,109330.0
2023-06-16 10:30:00,65.68,65.77,65.49,65.62,74854.0,62.9612,63.0474,62.779,62.9037,74854.0
2023-06-16 11:00:00,65.62,65.66,65.47,65.59,84777.0,62.9037,62.942,62.7599,62.8749,84777.0
2023-06-16 11:30:00,65.59,65.62,65.31,65.45,64175.0,62.8749,62.9037,62.6065,62.7407,64175.0
2023-06-16 12:00:00,65.46,65.63,65.44,65.63,49934.0,62.7503,62.9132,62.7311,62.9132,49934.0
2023-06-16 12:30:00,65.64,65.73,65.6,65.7,47039.0,62.9228,63.0091,62.8845,62.9803,47039.0
2023-06-16 13:00:00,65.7,65.73,65.54,65.56,53019.0,62.9803,63.0091,62.827,62.8461,53019.0
2023-06-16 13:30:00,65.55,65.57,65.42,65.51,48168.0,62.8366,62.8557,62.7119,62.7982,48168.0
2023-06-16 14:00:00,65.51,65.58,65.44,65.55,62767.0,62.7982,62.8653,62.7311,62.8366,62767.0
2023-06-16 14:30:00,65.54,65.55,65.41,65.45,107450.0,62.827,62.8366,62.7023,62.7407,107450.0
2023-06-16 15:00:00,65.46,65.53,65.38,65.48,110628.0,62.7503,62.8174,62.6736,62.7694,110628.0
2023-06-16 15:30:00,65.47,65.7,65.41,65.48,418531.0,62.7599,62.9803,62.7023,62.7694,418531.0
2023-06-20 09:30:00,64.92,65.48,64.84,65.47,161272.0,62.2326,62.7694,62.1559,62.7599,161272.0
2023-06-20 10:00:00,65.47,65.47,64.84,64.95,118196.0,62.7599,62.7599,62.1559,62.2614,118196.0
2023-06-20 10:30:00,64.94,65.25,64.89,65.07,90913.0,62.2518,62.549,62.2039,62.3764,90913.0
2023-06-20 11:00:00,65.12,65.22,64.97,65.21,100172.0,62.4244,62.5202,62.2806,62.5106,100172.0
2023-06-20 11:30:00,65.22,65.46,65.13,65.41,79766.0,62.5202,62.7503,62.4339,62.7023,79766.0
2023-06-20 12:00:00,65.39,65.39,65.24,65.34,69682.0,62.6832,62.6832,62.5394,62.6352,69682.0
2023-06-20 12:30:00,65.35,65.59,65.32,65.53,70001.0,62.6448,62.8749,62.6161,62.8174,70001.0
2023-06-20 13:00:00,65.55,65.62,65.44,65.53,78908.0,62.8366,62.9037,62.7311,62.8174,78908.0
2023-06-20 13:30:00,65.54,65.56,65.46,65.48,47866.0,62.827,62.8461,62.7503,62.7694,47866.0
2023-06-20 14:00:00,65.48,65.61,65.46,65.59,85203.0,62.7694,62.8941,62.7503,62.8749,85203.0
2023-06-20 14:30:00,65.59,65.61,65.49,65.54,53538.0,62.8749,62.8941,62.779,62.827,53538.0
2023-06-20 15:00:00,65.55,65.64,65.49,65.64,100961.0,62.8366,62.9228,62.779,62.9228,100961.0
2023-06-20 15:30:00,65.64,65.87,65.62,65.71,569007.0,62.9228,63.1433,62.9037,62.9899,569007.0
2023-06-21 09:30:00,65.63,66.27,65.27,66.12,242663.0,62.9132,63.5267,62.5681,63.383,242663.0
2023-06-21 10:00:00,66.15,66.38,66.0,66.33,163422.0,63.4117,63.6322,63.2679,63.5843,163422.0
2023-06-21 10:30:00,66.35,66.51,66.12,66.4,212507.0,63.6034,63.7568,63.383,63.6514,212507.0
2023-06-21 11:00:00,66.41,66.45,66.19,66.38,114773.0,63.661,63.6993,63.4501,63.6322,114773.0
2023-06-21 11:30:00,66.38,66.38,66.17,66.2,74069.0,63.6322,63.6322,63.4309,63.4596,74069.0
2023-06-21 12:00:00,66.2,66.31,66.14,66.2,71434.0,63.4596,63.5651,63.4021,63.4596,71434.0
2023-06-21 12:30:00,66.2,66.27,66.1,66.11,69172.0,63.4596,63.5267,63.3638,63.3734,69172.0
2023-06-21 13:00:00,66.1,66.18,66.02,66.12,71027.0,63.3638,63.4405,63.2871,63.383,71027.0
2023-06-21 13:30:00,66.13,66.33,66.1,66.28,77221.0,63.3925,63.5843,63.3638,63.5363,77221.0
2023-06-21 14:00:00,66.29,66.38,66.17,66.38,92889.0,63.5459,63.6322,63.4309,63.6322,92889.0
2023-06-21 14:30:00,66.38,66.44,66.32,66.39,97769.0,63.6322,63.6897,63.5747,63.6418,97769.0
2023-06-21 15:00:00,66.39,66.39,66.27,66.34,102142.0,63.6418,63.6418,63.5267,63.5938,102142.0
2023-06-21 15:30:00,66.33,66.51,66.2,66.49,615229.0,63.5843,63.7568,63.4596,63.7376,615229.0
2023-06-22 09:30:00,66.51,66.61,65.51,65.7,244070.0,63.7568,63.8527,62.7982,62.9803,244070.0
2023-06-22 10:00:00,65.68,65.99,65.45,65.99,262903.0,62.9612,63.2583,62.7407,63.2583,262903.0
2023-06-22 10:30:00,66.03,66.3,65.89,66.03,268786.0,63.2967,63.5555,63.1625,63.2967,268786.0
2023-06-22 11:00:00,66.02,66.03,65.74,65.82,121190.0,63.2871,63.2967,63.0187,63.0954,121190.0
2023-06-22 11:30:00,65.82,65.86,65.57,65.63,156615.0,63.0954,63.1337,62.8557,62.9132,156615.0
2023-06-22 12:00:00,65.63,65.76,65.48,65.7,68517.0,62.9132,63.0379,62.7694,62.9803,68517.0
2023-06-22 12:30:00,65.7,65.71,65.49,65.58,117060.0,62.9803,62.9899,62.779,62.8653,117060.0
2023-06-22 13:00:00,65.58,65.58,65.28,65.38,103354.0,62.8653,62.8653,62.5777,62.6736,103354.0
2023-06-22 13:30:00,65.38,65.46,65.3,65.43,112773.0,62.6736,62.7503,62.5969,62.7215,112773.0
2023-06-22 14:00:00,65.44,65.53,65.31,65.52,100693.0,62.7311,62.8174,62.6065,62.8078,100693.0
2023-06-22 14:30:00,65.53,65.64,65.52,65.62,103897.0,62.8174,62.9228,62.8078,62.9037,103897.0
2023-06-22 15:00:00,65.63,65.66,65.29,65.3,134544.0,62.9132,62.942,62.5873,62.5969,134544.0
2023-06-22 15:30:00,65.29,65.43,65.22,65.34,665596.0,62.5873,62.7215,62.5202,62.6352,665596.0
2023-06-23 09:30:00,64.49,65.23,64.34,65.16,160486.0,61.8204,62.5298,61.6766,62.4627,160486.0
2023-06-23 10:00:00,65.16,65.35,64.95,65.34,127696.0,62.4627,62.6448,62.2614,62.6352,127696.0
2023-06-23 10:30:00,65.34,65.52,65.25,65.43,119569.0,62.6352,62.8078,62.549,62.7215,119569.0
2023-06-23 11:00:00,65.44,65.54,65.19,65.46,98996.0,62.7311,62.827,62.4915,62.7503,98996.0
2023-06-23 11:30:00,65.47,65.6,65.44,65.57,106393.0,62.7599,62.8845,62.7311,62.8557,106393.0
2023-06-23 12:00:00,65.58,65.6,65.45,65.55,85348.0,62.8653,62.8845,62.7407,62.8366,85348.0
2023-06-23 12:30:00,65.56,65.56,65.36,65.43,88652.0,62.8461,62.8461,62.6544,62.7215,88652.0
2023-06-23 13:00:00,65.44,65.48,65.36,65.44,84578.0,62.7311,62.7694,62.6544,62.7311,84578.0
2023-06-23 13:30:00,65.44,65.5,65.36,65.37,96723.0,62.7311,62.7886,62.6544,62.664,96723.0
2023-06-23 14:00:00,65.35,65.37,65.17,65.25,130027.0,62.6448,62.664,62.4723,62.549,130027.0
2023-06-23 14:30:00,65.25,65.29,65.09,65.09,130761.0,62.549,62.5873,62.3956,62.3956,130761.0
2023-06-23 15:00:00,65.08,65.12,64.96,65.02,167062.0,62.386,62.4244,62.271,62.3285,167062.0
2023-06-23 15:30:00,65.02,65.33,64.92,65.02,1376174.0,62.3285,62.6257,62.2326,62.3285,1376174.0
2023-06-26 09:30:00,65.17,65.72,64.93,65.55,304595.0,62.4723,62.9995,62.2422,62.8366,304595.0
2023-06-26 10:00:00,65.55,65.76,65.46,65.53,183849.0,62.8366,63.0379,62.7503,62.8174,183849.0
2023-06-26 10:30:00,65.52,65.66,65.23,65.53,239749.0,62.8078,62.942,62.5298,62.8174,239749.0
2023-06-26 11:00:00,65.53,65.56,65.35,65.45,128187.0,62.8174,62.8461,62.6448,62.7407,128187.0
2023-06-26 11:30:00,65.46,65.8,65.46,65.77,216268.0,62.7503,63.0762,62.7503,63.0474,216268.0
2023-06-26 12:00:00,65.78,65.9,65.61,65.76,115436.0,63.057,63.1721,62.8941,63.0379,115436.0
2023-06-26 12:30:00,65.76,65.9,65.66,65.9,70493.0,63.0379,63.1721,62.942,63.1721,70493.0
2023-06-26 13:00:00,65.9,66.05,65.89,66.03,144226.0,63.1721,63.3159,63.1625,63.2967,144226.0
2023-06-26 13:30:00,66.03,66.21,65.96,66.02,122538.0,63.2967,63.4692,63.2296,63.2871,122538.0
2023-06-26 14:00:00,66.01,66.09,65.83,65.92,110657.0,63.2775,63.3542,63.105,63.1912,110657.0
2023-06-26 14:30:00,65.92,66.0,65.85,65.94,123867.0,63.1912,63.2679,63.1241,63.2104,123867.0
2023-06-26 15:00:00,65.95,66.03,65.94,66.01,201978.0,63.22,63.2967,63.2104,63.2775,201978.0
2023-06-26 15:30:00,66.01,66.1,65.89,66.02,428929.0,63.2775,63.3638,63.1625,63.2871,428929.0
2023-06-27 09:30:00,66.2,66.44,66.01,66.33,158349.0,63.4596,63.6897,63.2775,63.5843,158349.0
2023-06-27 10:00:00,66.32,66.4,66.07,66.27,376773.0,63.5747,63.6514,63.335,63.5267,376773.0
2023-06-27 10:30:00,66.28,66.55,66.26,66.52,256643.0,63.5363,63.7952,63.5172,63.7664,256643.0
2023-06-27 11:00:00,66.53,66.71,66.51,66.61,89767.0,63.776,63.9485,63.7568,63.8527,89767.0
2023-06-27 11:30:00,66.61,66.83,66.54,66.81,95188.0,63.8527,64.0636,63.7856,64.0444,95188.0
2023-06-27 12:00:00,66.81,66.87,66.7,66.83,88659.0,64.0444,64.1019,63.9389,64.0636,88659.0
2023-06-27 12:30:00,66.84,66.97,66.73,66.76,83033.0,64.0732,64.1978,63.9677,63.9965,83033.0
2023-06-27 13:00:00,66.76,66.96,66.71,66.95,115624.0,63.9965,64.1882,63.9485,64.1786,115624.0
2023-06-27 13:30:00,66.96,67.12,66.94,67.09,120586.0,64.1882,64.3416,64.169,64.3128,120586.0
2023-06-27 14:00:00,67.09,67.15,66.96,67.03,218769.0,64.3128,64.3703,64.1882,64.2553,218769.0
2023-06-27 14:30:00,67.04,67.21,66.99,67.14,195896.0,64.2649,64.4278,64.2169,64.3607,195896.0
2023-06-27 15:00:00,67.14,67.19,66.98,67.07,99112.0,64.3607,64.4087,64.2074,64.2936,99112.0
2023-06-27 15:30:00,67.06,67.12,66.84,66.95,377518.0,64.284,64.3416,64.0732,64.1786,377518.0
2023-06-28 09:30:00,66.82,67.12,66.73,67.08,162544.0,64.054,64.3416,63.9677,64.3032,162544.0
2023-06-28 10:00:00,67.08,67.22,66.88,67.11,310372.0,64.3032,64.4374,64.1115,64.332,310372.0
2023-06-28 10:30:00,67.1,67.26,66.81,66.89,202383.0,64.3224,64.4758,64.0444,64.1211,202383.0
2023-06-28 11:00:00,66.89,67.06,66.86,66.95,128776.0,64.1211,64.284,64.0923,64.1786,128776.0
2023-06-28 11:30:00,66.96,67.2,66.94,66.99,153718.0,64.1882,64.4182,64.169,64.2169,153718.0
2023-06-28 12:00:00,67.0,67.18,66.95,67.09,66074.0,64.2265,64.3991,64.1786,64.3128,66074.0
2023-06-28 12:30:00,67.09,67.2,66.85,66.93,76448.0,64.3128,64.4182,64.0827,64.1594,76448.0
2023-06-28 13:00:00,66.94,67.0,66.84,67.0,58592.0,64.169,64.2265,64.0732,64.2265,58592.0
2023-06-28 13:30:00,67.01,67.01,66.89,66.96,62572.0,64.2361,64.2361,64.1211,64.1882,62572.0
2023-06-28 14:00:00,66.97,67.0,66.92,66.99,65174.0,64.1978,64.2265,64.1498,64.2169,65174.0
2023-06-28 14:30:00,66.99,67.05,66.85,66.88,83220.0,64.2169,64.2745,64.0827,64.1115,83220.0
2023-06-28 15:00:00,66.89,66.98,66.76,66.94,132626.0,64.1211,64.2074,63.9965,64.169,132626.0
2023-06-28 15:30:00,66.93,66.98,66.72,66.81,435959.0,64.1594,64.2074,63.9581,64.0444,435959.0
2023-06-29 09:30:00,67.02,67.32,66.85,67.22,175979.0,64.2457,64.5333,64.0827,64.4374,175979.0
2023-06-29 10:00:00,67.24,67.38,67.1,67.2,194545.0,64.4566,64.5908,64.3224,64.4182,194545.0
2023-06-29 10:30:00,67.2,67.4,67.12,67.3,215307.0,64.4182,64.61,64.3416,64.5141,215307.0
2023-06-29 11:00:00,67.29,67.42,67.18,67.3,117971.0,64.5045,64.6291,64.3991,64.5141,117971.0
2023-06-29 11:30:00,67.29,67.41,67.18,67.4,88904.0,64.5045,64.6196,64.3991,64.61,88904.0
2023-06-29 12:00:00,67.42,67.7,67.35,67.55,265627.0,64.6291,64.8976,64.562,64.7538,265627.0
2023-06-29 12:30:00,67.55,67.57,67.47,67.54,80507.0,64.7538,64.7729,64.6771,64.7442,80507.0
2023-06-29 13:00:00,67.54,67.6,67.25,67.58,369003.0,64.7442,64.8017,64.4662,64.7825,369003.0
2023-06-29 13:30:00,67.58,67.59,67.45,67.46,61558.0,64.7825,64.7921,64.6579,64.6675,61558.0
2023-06-29 14:00:00,67.46,67.58,67.26,67.57,154179.0,64.6675,64.7825,64.4758,64.7729,154179.0
2023-06-29 14:30:00,67.56,67.63,67.53,67.59,85914.0,64.7633,64.8304,64.7346,64.7921,85914.0
2023-06-29 15:00:00,67.59,67.68,67.54,67.64,131161.0,64.7921,64.8784,64.7442,64.84,131161.0
2023-06-29 15:30:00,67.64,67.67,67.25,67.34,776879.0,64.84,64.8688,64.4662,64.5525,776879.0
2023-06-30 09:30:00,67.79,68.02,67.52,67.97,258893.0,64.9838,65.2043,64.725,65.1564,258893.0
2023-06-30 10:00:00,67.95,68.18,67.94,68.17,263691.0,65.1372,65.3577,65.1276,65.3481,263691.0
2023-06-30 10:30:00,68.17,68.19,67.84,68.11,169273.0,65.3481,65.3673,65.0318,65.2906,169273.0
2023-06-30 11:00:00,68.12,68.38,68.12,68.28,195100.0,65.3002,65.5494,65.3002,65.4535,195100.0
2023-06-30 11:30:00,68.28,68.31,68.15,68.24,84097.0,65.4535,65.4823,65.3289,65.4152,84097.0
2023-06-30 12:00:00,68.24,68.28,68.12,68.27,89237.0,65.4152,65.4535,65.3002,65.444,89237.0
2023-06-30 12:30:00,68.28,68.35,68.21,68.34,80918.0,65.4535,65.5206,65.3864,65.5111,80918.0
2023-06-30 13:00:00,68.34,68.49,68.33,68.48,72492.0,65.5111,65.6549,65.5015,65.6453,72492.0
2023-06-30 13:30:00,68.48,68.57,68.46,68.53,77597.0,65.6453,65.7315,65.6261,65.6932,77597.0
2023-06-30 14:00:00,68.54,68.62,68.3,68.59,416666.0,65.7028,65.7795,65.4727,65.7507,416666.0
2023-06-30 14:30:00,68.58,68.66,68.53,68.56,93026.0,65.7411,65.8178,65.6932,65.722,93026.0
2023-06-30 15:00:00,68.56,68.59,68.41,68.49,113350.0,65.722,65.7507,65.5782,65.6549,113350.0
2023-06-30 15:30:00,68.48,68.52,68.12,68.14,607531.0,65.6453,65.6836,65.3002,65.3193,607531.0
2023-07-03 09:30:00,67.91,67.97,66.96,67.33,175885.0,65.0989,65.1564,64.1882,64.5429,175885.0
2023-07-03 10:00:00,67.3,67.75,67.3,67.72,133929.0,64.5141,64.9455,64.5141,64.9167,133929.0
2023-07-03 10:30:00,67.72,67.73,67.4,67.63,384540.0,64.9167,64.9263,64.61,64.8304,384540.0
2023-07-03 11:00:00,67.63,67.81,67.61,67.63,129674.0,64.8304,65.003,64.8113,64.8304,129674.0
2023-07-03 11:30:00,67.63,67.7,67.58,67.7,93182.0,64.8304,64.8976,64.7825,64.8976,93182.0
2023-07-03 12:00:00,67.7,67.97,67.65,67.95,104511.0,64.8976,65.1564,64.8496,65.1372,104511.0
2023-07-03 12:30:00,67.98,68.08,67.69,67.71,371620.0,65.166,65.2618,64.888,64.9071,371620.0
2023-07-05 09:30:00,67.56,67.92,67.05,67.92,253668.0,64.7633,65.1084,64.2745,65.1084,253668.0
2023-07-05 10:00:00,67.9,67.91,67.44,67.49,127244.0,65.0893,65.0989,64.6483,64.6962,127244.0
2023-07-05 10:30:00,67.49,67.61,67.3,67.5,66004.0,64.6962,64.8113,64.5141,64.7058,66004.0
2023-07-05 11:00:00,67.51,67.57,67.37,67.56,66766.0,64.7154,64.7729,64.5812,64.7633,66766.0
2023-07-05 11:30:00,67.56,67.62,67.27,67.32,109511.0,64.7633,64.8209,64.4854,64.5333,109511.0
2023-07-05 12:00:00,67.32,67.45,67.31,67.39,71890.0,64.5333,64.6579,64.5237,64.6004,71890.0
2023-07-05 12:30:00,67.39,67.47,67.23,67.47,129002.0,64.6004,64.6771,64.447,64.6771,129002.0
2023-07-05 13:00:00,67.46,67.47,67.19,67.21,78965.0,64.6675,64.6771,64.4087,64.4278,78965.0
2023-07-05 13:30:00,67.2,67.32,67.14,67.3,54517.0,64.4182,64.5333,64.3607,64.5141,54517.0
2023-07-05 14:00:00,67.29,67.31,67.01,67.08,74971.0,64.5045,64.5237,64.2361,64.3032,74971.0
2023-07-05 14:30:00,67.09,67.27,67.09,67.26,68148.0,64.3128,64.4854,64.3128,64.4758,68148.0
2023-07-05 15:00:00,67.26,67.39,67.25,67.37,75888.0,64.4758,64.6004,64.4662,64.5812,75888.0
2023-07-05 15:30:00,67.37,67.43,67.06,67.16,603916.0,64.5812,64.6387,64.284,64.3799,603916.0
2023-07-06 09:30:00,66.58,67.0,66.14,66.53,292509.0,63.8239,64.2265,63.4021,63.776,292509.0
2023-07-06 10:00:00,66.48,66.59,66.04,66.14,191946.0,63.7281,63.8335,63.3063,63.4021,191946.0
2023-07-06 10:30:00,66.11,66.31,66.04,66.24,79083.0,63.3734,63.5651,63.3063,63.498,79083.0
2023-07-06 11:00:00,66.23,66.34,66.21,66.3,63732.0,63.4884,63.5938,63.4692,63.5555,63732.0
2023-07-06 11:30:00,66.3,66.49,66.29,66.48,47855.0,63.5555,63.7376,63.5459,63.7281,47855.0
2023-07-06 12:00:00,66.46,66.57,66.39,66.57,81583.0,63.7089,63.8143,63.6418,63.8143,81583.0
2023-07-06 12:30:00,66.56,66.62,66.42,66.48,39618.0,63.8047,63.8623,63.6705,63.7281,39618.0
2023-07-06 13:00:00,66.49,66.51,66.41,66.47,43894.0,63.7376,63.7568,63.661,63.7185,43894.0
2023-07-06 13:30:00,66.47,66.7,66.44,66.55,86932.0,63.7185,63.9389,63.6897,63.7952,86932.0
2023-07-06 14:00:00,66.56,66.58,66.43,66.47,106700.0,63.8047,63.8239,63.6801,63.7185,106700.0
2023-07-06 14:30:00,66.48,66.74,66.48,66.74,64605.0,63.7281,63.9773,63.7281,63.9773,64605.0
2023-07-06 15:00:00,66.74,66.79,66.58,66.59,172474.0,63.9773,64.0252,63.8239,63.8335,172474.0
2023-07-06 15:30:00,66.58,66.97,66.55,66.87,479173.0,63.8239,64.1978,63.7952,64.1019,479173.0
2023-07-07 09:30:00,66.8,67.28,66.64,67.22,197574.0,64.0348,64.4949,63.8814,64.4374,197574.0
2023-07-07 10:00:00,67.2,67.34,67.12,67.24,133282.0,64.4182,64.5525,64.3416,64.4566,133282.0
2023-07-07 10:30:00,67.22,67.41,67.12,67.37,64605.0,64.4374,64.6196,64.3416,64.5812,64605.0
2023-07-07 11:00:00,67.39,67.45,67.25,67.27,72399.0,64.6004,64.6579,64.4662,64.4854,72399.0
2023-07-07 11:30:00,67.27,67.45,67.24,67.29,76071.0,64.4854,64.6579,64.4566,64.5045,76071.0
2023-07-07 12:00:00,67.32,67.45,67.21,67.45,44767.0,64.5333,64.6579,64.4278,64.6579,44767.0
2023-07-07 12:30:00,67.45,67.77,67.44,67.77,106396.0,64.6579,64.9647,64.6483,64.9647,106396.0
2023-07-07 13:00:00,67.77,67.85,67.63,67.66,105165.0,64.9647,65.0413,64.8304,64.8592,105165.0
2023-07-07 13:30:00,67.66,67.76,67.5,67.63,198352.0,64.8592,64.9551,64.7058,64.8304,198352.0
2023-07-07 14:00:00,67.63,67.7,67.51,67.65,210021.0,64.8304,64.8976,64.7154,64.8496,210021.0
2023-07-07 14:30:00,67.65,67.66,67.37,67.42,71391.0,64.8496,64.8592,64.5812,64.6291,71391.0
2023-07-07 15:00:00,67.42,67.48,67.29,67.31,89153.0,64.6291,64.6867,64.5045,64.5237,89153.0
2023-07-07 15:30:00,67.29,67.33,66.81,66.91,612714.0,64.5045,64.5429,64.0444,64.1403,612714.0
2023-07-10 09:30:00,67.31,68.22,67.26,68.15,209630.0,64.5237,65.396,64.4758,65.3289,209630.0
2023-07-10 10:00:00,68.13,68.27,67.67,67.69,80624.0,65.3098,65.444,64.8688,64.888,80624.0
2023-07-10 10:30:00,67.7,67.71,67.53,67.64,89110.0,64.8976,64.9071,64.7346,64.84,89110.0
2023-07-10 11:00:00,67.64,67.67,67.38,67.41,213642.0,64.84,64.8688,64.5908,64.6196,213642.0
2023-07-10 11:30:00,67.4,67.71,67.39,67.6,154578.0,64.61,64.9071,64.6004,64.8017,154578.0
2023-07-10 12:00:00,67.61,67.94,67.49,67.92,128655.0,64.8113,65.1276,64.6962,65.1084,128655.0
2023-07-10 12:30:00,67.91,67.99,67.81,67.81,130295.0,65.0989,65.1755,65.003,65.003,130295.0
2023-07-10 13:00:00,67.8,67.96,67.8,67.9,181267.0,64.9934,65.1468,64.9934,65.0893,181267.0
2023-07-10 13:30:00,67.89,67.93,67.85,67.86,62626.0,65.0797,65.118,65.0413,65.0509,62626.0
2023-07-10 14:00:00,67.85,67.86,67.72,67.8,153085.0,65.0413,65.0509,64.9167,64.9934,153085.0
2023-07-10 14:30:00,67.8,67.98,67.75,67.95,554934.0,64.9934,65.166,64.9455,65.1372,554934.0
2023-07-10 15:00:00,67.95,67.96,67.85,67.94,124656.0,65.1372,65.1468,65.0413,65.1276,124656.0
2023-07-10 15:30:00,67.93,68.05,67.87,68.05,636724.0,65.118,65.2331,65.0605,65.2331,636724.0
2023-07-11 09:30:00,68.23,68.49,67.92,68.43,203191.0,65.4056,65.6549,65.1084,65.5973,203191.0
2023-07-11 10:00:00,68.43,68.55,68.26,68.54,123009.0,65.5973,65.7124,65.4344,65.7028,123009.0
2023-07-11 10:30:00,68.53,68.59,68.35,68.39,87461.0,65.6932,65.7507,65.5206,65.559,87461.0
2023-07-11 11:00:00,68.39,68.69,68.38,68.56,90962.0,65.559,65.8466,65.5494,65.722,90962.0
2023-07-11 11:30:00,68.55,68.8,68.48,68.65,132024.0,65.7124,65.952,65.6453,65.8082,132024.0
2023-07-11 12:00:00,68.65,68.66,68.4,68.49,50703.0,65.8082,65.8178,65.5686,65.6549,50703.0
2023-07-11 12:30:00,68.48,68.55,68.41,68.43,59626.0,65.6453,65.7124,65.5782,65.5973,59626.0
2023-07-11 13:00:00,68.43,68.45,68.28,68.4,48277.0,65.5973,65.6165,65.4535,65.5686,48277.0
2023-07-11 13:30:00,68.4,68.42,68.32,68.4,76506.0,65.5686,65.5877,65.4919,65.5686,76506.0
2023-07-11 14:00:00,68.39,68.4,68.22,68.34,103901.0,65.559,65.5686,65.396,65.5111,103901.0
2023-07-11 14:30:00,68.34,68.39,68.26,68.29,93928.0,65.5111,65.559,65.4344,65.4631,93928.0
2023-07-11 15:00:00,68.3,68.55,68.27,68.55,122493.0,65.4727,65.7124,65.444,65.7124,122493.0
2023-07-11 15:30:00,68.54,68.63,68.29,68.34,783791.0,65.7028,65.7891,65.4631,65.5111,783791.0
2023-07-12 09:30:00,69.14,69.35,68.68,69.35,318917.0,66.2779,66.4793,65.837,66.4793,318917.0
2023-07-12 10:00:00,69.37,69.5,68.95,69.03,425505.0,66.4984,66.623,66.0958,66.1725,425505.0
2023-07-12 10:30:00,69.02,69.42,69.02,69.4,521154.0,66.1629,66.5464,66.1629,66.5272,521154.0
2023-07-12 11:00:00,69.4,69.43,69.27,69.28,123580.0,66.5272,66.5559,66.4026,66.4121,123580.0
2023-07-12 11:30:00,69.28,69.38,69.11,69.12,206898.0,66.4121,66.508,66.2492,66.2588,206898.0
2023-07-12 12:00:00,69.11,69.12,68.88,68.94,95095.0,66.2492,66.2588,66.0287,66.0862,95095.0
2023-07-12 12:30:00,68.94,69.31,68.92,69.15,196069.0,66.0862,66.4409,66.0671,66.2875,196069.0
2023-07-12 13:00:00,69.16,69.37,69.12,69.2,138676.0,66.2971,66.4984,66.2588,66.3355,138676.0
2023-07-12 13:30:00,69.2,69.24,69.12,69.21,114477.0,66.3355,66.3738,66.2588,66.345,114477.0
2023-07-12 14:00:00,69.22,69.36,69.16,69.34,79562.0,66.3546,66.4888,66.2971,66.4697,79562.0
2023-07-12 14:30:00,69.34,69.35,69.11,69.13,161661.0,66.4697,66.4793,66.2492,66.2684,161661.0
2023-07-12 15:00:00,69.13,69.16,68.91,68.95,122235.0,66.2684,66.2971,66.0575,66.0958,122235.0
2023-07-12 15:30:00,68.94,69.13,68.74,68.81,979137.0,66.0862,66.2684,65.8945,65.9616,979137.0
2023-07-13 09:30:00,68.68,68.69,68.02,68.44,201121.0,65.837,65.8466,65.2043,65.6069,201121.0
2023-07-13 10:00:00,68.42,68.67,68.25,68.65,88549.0,65.5877,65.8274,65.4248,65.8082,88549.0
2023-07-13 10:30:00,68.65,68.82,68.55,68.81,382997.0,65.8082,65.9712,65.7124,65.9616,382997.0
2023-07-13 11:00:00,68.82,68.84,68.62,68.67,188317.0,65.9712,65.9904,65.7795,65.8274,188317.0
2023-07-13 11:30:00,68.67,68.71,68.56,68.58,477087.0,65.8274,65.8657,65.722,65.7411,477087.0
2023-07-13 12:00:00,68.58,68.83,68.42,68.78,85119.0,65.7411,65.9808,65.5877,65.9328,85119.0
2023-07-13 12:30:00,68.78,68.89,68.73,68.83,128407.0,65.9328,66.0383,65.8849,65.9808,128407.0
2023-07-13 13:00:00,68.83,68.91,68.73,68.9,82499.0,65.9808,66.0575,65.8849,66.0479,82499.0
2023-07-13 13:30:00,68.91,68.93,68.79,68.89,60533.0,66.0575,66.0766,65.9424,66.0383,60533.0
2023-07-13 14:00:00,68.89,68.91,68.81,68.86,84943.0,66.0383,66.0575,65.9616,66.0095,84943.0
2023-07-13 14:30:00,68.85,68.94,68.75,68.78,85481.0,65.9999,66.0862,65.9041,65.9328,85481.0
2023-07-13 15:00:00,68.79,68.88,68.7,68.88,320896.0,65.9424,66.0287,65.8562,66.0287,320896.0
2023-07-13 15:30:00,68.87,69.02,68.72,68.78,453756.0,66.0191,66.1629,65.8753,65.9328,453756.0
2023-07-14 09:30:00,68.79,68.81,68.36,68.7,190532.0,65.9424,65.9616,65.5302,65.8562,190532.0
2023-07-14 10:00:00,68.67,68.79,68.4,68.46,179753.0,65.8274,65.9424,65.5686,65.6261,179753.0
2023-07-14 10:30:00,68.46,68.61,68.4,68.54,214127.0,65.6261,65.7699,65.5686,65.7028,214127.0
2023-07-14 11:00:00,68.55,68.69,68.37,68.62,127319.0,65.7124,65.8466,65.5398,65.7795,127319.0
2023-07-14 11:30:00,68.63,68.75,68.55,68.63,85704.0,65.7891,65.9041,65.7124,65.7891,85704.0
2023-07-14 12:00:00,68.64,68.65,68.33,68.41,65685.0,65.7986,65.8082,65.5015,65.5782,65685.0
2023-07-14 12:30:00,68.4,68.55,68.37,68.53,49979.0,65.5686,65.7124,65.5398,65.6932,49979.0
2023-07-14 13:00:00,68.54,68.6,68.41,68.59,84988.0,65.7028,65.7603,65.5782,65.7507,84988.0
2023-07-14 13:30:00,68.58,68.81,68.57,68.75,81531.0,65.7411,65.9616,65.7315,65.9041,81531.0
2023-07-14 14:00:00,68.74,68.92,68.72,68.88,116835.0,65.8945,66.0671,65.8753,66.0287,116835.0
2023-07-14 14:30:00,68.88,68.92,68.77,68.81,130895.0,66.0287,66.0671,65.9233,65.9616,130895.0
2023-07-14 15:00:00,68.81,68.95,68.7,68.84,138224.0,65.9616,66.0958,65.8562,65.9904,138224.0
2023-07-14 15:30:00,68.85,68.87,68.62,68.72,476264.0,65.9999,66.0191,65.7795,65.8753,476264.0
2023-07-17 09:30:00,68.76,69.32,68.68,69.27,159546.0,65.9137,66.4505,65.837,66.4026,159546.0
2023-07-17 10:00:00,69.28,69.39,68.94,69.03,130526.0,66.4121,66.5176,66.0862,66.1725,130526.0
2023-07-17 10:30:00,69.04,69.07,68.87,68.89,111979.0,66.1821,66.2108,66.0191,66.0383,111979.0
2023-07-17 11:00:00,68.89,69.08,68.82,69.05,86211.0,66.0383,66.2204,65.9712,66.1917,86211.0
2023-07-17 11:30:00,69.04,69.2,69.03,69.18,75890.0,66.1821,66.3355,66.1725,66.3163,75890.0
2023-07-17 12:00:00,69.18,69.23,69.07,69.14,48615.0,66.3163,66.3642,66.2108,66.2779,48615.0
2023-07-17 12:30:00,69.13,69.23,69.09,69.19,65416.0,66.2684,66.3642,66.23,66.3259,65416.0
2023-07-17 13:00:00,69.17,69.33,69.14,69.28,70657.0,66.3067,66.4601,66.2779,66.4121,70657.0
2023-07-17 13:30:00,69.29,69.31,69.16,69.17,58077.0,66.4217,66.4409,66.2971,66.3067,58077.0
2023-07-17 14:00:00,69.18,69.35,69.17,69.32,73244.0,66.3163,66.4793,66.3067,66.4505,73244.0
2023-07-17 14:30:00,69.32,69.34,69.22,69.31,86329.0,66.4505,66.4697,66.3546,66.4409,86329.0
2023-07-17 15:00:00,69.31,69.4,69.27,69.34,77783.0,66.4409,66.5272,66.4026,66.4697,77783.0
2023-07-17 15:30:00,69.34,69.44,69.27,69.38,293481.0,66.4697,66.5655,66.4026,66.508,293481.0
2023-07-18 09:30:00,69.23,69.72,69.23,69.65,157500.0,66.3642,66.8339,66.3642,66.7668,157500.0
2023-07-18 10:00:00,69.64,69.73,69.51,69.64,88747.0,66.7572,66.8435,66.6326,66.7572,88747.0
2023-07-18 10:30:00,69.64,69.65,69.4,69.53,133934.0,66.7572,66.7668,66.5272,66.6518,133934.0
2023-07-18 11:00:00,69.54,69.57,69.43,69.53,134225.0,66.6614,66.6901,66.5559,66.6518,134225.0
2023-07-18 11:30:00,69.53,69.53,69.31,69.45,159038.0,66.6518,66.6518,66.4409,66.5751,159038.0
2023-07-18 12:00:00,69.45,69.46,69.2,69.23,104615.0,66.5751,66.5847,66.3355,66.3642,104615.0
2023-07-18 12:30:00,69.22,69.26,69.14,69.21,72095.0,66.3546,66.393,66.2779,66.345,72095.0
2023-07-18 13:00:00,69.22,69.29,69.16,69.2,62115.0,66.3546,66.4217,66.2971,66.3355,62115.0
2023-07-18 13:30:00,69.19,69.22,69.08,69.18,73284.0,66.3259,66.3546,66.2204,66.3163,73284.0
2023-07-18 14:00:00,69.19,69.31,69.19,69.31,109078.0,66.3259,66.4409,66.3259,66.4409,109078.0
2023-07-18 14:30:00,69.3,69.32,69.11,69.27,97929.0,66.4313,66.4505,66.2492,66.4026,97929.0
2023-07-18 15:00:00,69.27,69.51,69.24,69.39,117802.0,66.4026,66.6326,66.3738,66.5176,117802.0
2023-07-18 15:30:00,69.38,69.53,69.33,69.45,462843.0,66.508,66.6518,66.4601,66.5751,462843.0
2023-07-19 09:30:00,69.18,69.43,69.06,69.31,214509.0,66.3163,66.5559,66.2013,66.4409,214509.0
2023-07-19 10:00:00,69.31,69.4,69.15,69.25,141608.0,66.4409,66.5272,66.2875,66.3834,141608.0
2023-07-19 10:30:00,69.25,69.28,68.63,68.79,156532.0,66.3834,66.4121,65.7891,65.9424,156532.0
2023-07-19 11:00:00,68.78,68.91,68.74,68.91,122409.0,65.9328,66.0575,65.8945,66.0575,122409.0
2023-07-19 11:30:00,68.92,68.98,68.87,68.96,43318.0,66.0671,66.1246,66.0191,66.1054,43318.0
2023-07-19 12:00:00,68.97,69.05,68.9,68.97,65874.0,66.115,66.1917,66.0479,66.115,65874.0
2023-07-19 12:30:00,68.96,69.08,68.82,69.07,72421.0,66.1054,66.2204,65.9712,66.2108,72421.0
2023-07-19 13:00:00,69.08,69.18,69.0,69.13,69765.0,66.2204,66.3163,66.1437,66.2684,69765.0
2023-07-19 13:30:00,69.12,69.12,69.01,69.1,77443.0,66.2588,66.2588,66.1533,66.2396,77443.0
2023-07-19 14:00:00,69.1,69.12,68.93,69.03,96118.0,66.2396,66.2588,66.0766,66.1725,96118.0
2023-07-19 14:30:00,69.03,69.12,68.99,69.03,94561.0,66.1725,66.2588,66.1342,66.1725,94561.0
2023-07-19 15:00:00,69.02,69.34,68.99,69.33,198130.0,66.1629,66.4697,66.1342,66.4601,198130.0
2023-07-19 15:30:00,69.33,69.6,69.2,69.47,505701.0,66.4601,66.7189,66.3355,66.5943,505701.0
2023-07-20 09:30:00,69.76,69.9,69.33,69.45,160722.0,66.8723,67.0065,66.4601,66.5751,160722.0
2023-07-20 10:00:00,69.45,69.61,69.04,69.14,139002.0,66.5751,66.7285,66.1821,66.2779,139002.0
2023-07-20 10:30:00,69.14,69.45,69.11,69.37,110616.0,66.2779,66.5751,66.2492,66.4984,110616.0
2023-07-20 11:00:00,69.36,69.37,69.16,69.19,118903.0,66.4888,66.4984,66.2971,66.3259,118903.0
2023-07-20 11:30:00,69.19,69.34,69.11,69.18,132570.0,66.3259,66.4697,66.2492,66.3163,132570.0
2023-07-20 12:00:00,69.17,69.37,69.16,69.24,147079.0,66.3067,66.4984,66.2971,66.3738,147079.0
2023-07-20 12:30:00,69.24,69.26,69.01,69.05,99049.0,66.3738,66.393,66.1533,66.1917,99049.0
2023-07-20 13:00:00,69.04,69.11,68.91,69.06,111994.0,66.1821,66.2492,66.0575,66.2013,111994.0
2023-07-20 13:30:00,69.05,69.05,68.75,68.8,103272.0,66.1917,66.1917,65.9041,65.952,103272.0
2023-07-20 14:00:00,68.8,68.87,68.61,68.62,108870.0,65.952,66.0191,65.7699,65.7795,108870.0
2023-07-20 14:30:00,68.62,68.81,68.61,68.72,143793.0,65.7795,65.9616,65.7699,65.8753,143793.0
2023-07-20 15:00:00,68.73,68.88,68.68,68.86,143090.0,65.8849,66.0287,65.837,66.0095,143090.0
2023-07-20 15:30:00,68.87,68.96,68.72,68.76,455087.0,66.0191,66.1054,65.8753,65.9137,455087.0
2023-07-21 09:30:00,68.86,68.86,68.42,68.59,146377.0,66.0095,66.0095,65.5877,65.7507,146377.0
2023-07-21 10:00:00,68.6,68.75,68.35,68.36,121829.0,65.7603,65.9041,65.5206,65.5302,121829.0
2023-07-21 10:30:00,68.34,68.77,68.34,68.68,203112.0,65.5111,65.9233,65.5111,65.837,203112.0
2023-07-21 11:00:00,68.69,68.92,68.61,68.69,101228.0,65.8466,66.0671,65.7699,65.8466,101228.0
2023-07-21 11:30:00,68.7,68.84,68.66,68.84,80355.0,65.8562,65.9904,65.8178,65.9904,80355.0
2023-07-21 12:00:00,68.82,68.99,68.73,68.77,122101.0,65.9712,66.1342,65.8849,65.9233,122101.0
2023-07-21 12:30:00,68.77,68.83,68.67,68.83,69208.0,65.9233,65.9808,65.8274,65.9808,69208.0
2023-07-21 13:00:00,68.83,68.91,68.82,68.85,54994.0,65.9808,66.0575,65.9712,65.9999,54994.0
2023-07-21 13:30:00,68.86,68.94,68.81,68.85,53421.0,66.0095,66.0862,65.9616,65.9999,53421.0
2023-07-21 14:00:00,68.84,68.84,68.67,68.67,72915.0,65.9904,65.9904,65.8274,65.8274,72915.0
2023-07-21 14:30:00,68.67,68.87,68.65,68.79,86468.0,65.8274,66.0191,65.8082,65.9424,86468.0
2023-07-21 15:00:00,68.8,68.8,68.55,68.76,78179.0,65.952,65.952,65.7124,65.9137,78179.0
2023-07-21 15:30:00,68.77,69.04,68.74,68.98,554802.0,65.9233,66.1821,65.8945,66.1246,554802.0
2023-07-24 09:30:00,69.07,69.82,68.87,69.67,149375.0,66.2108,66.9298,66.0191,66.786,149375.0
2023-07-24 10:00:00,69.65,69.72,69.2,69.28,117822.0,66.7668,66.8339,66.3355,66.4121,117822.0
2023-07-24 10:30:00,69.28,69.29,69.03,69.16,98962.0,66.4121,66.4217,66.1725,66.2971,98962.0
2023-07-24 11:00:00,69.16,69.26,69.08,69.24,76719.0,66.2971,66.393,66.2204,66.3738,76719.0
2023-07-24 11:30:00,69.23,69.35,69.21,69.29,53314.0,66.3642,66.4793,66.345,66.4217,53314.0
2023-07-24 12:00:00,69.29,69.33,69.05,69.19,59235.0,66.4217,66.4601,66.1917,66.3259,59235.0
2023-07-24 12:30:00,69.19,69.2,69.09,69.15,60202.0,66.3259,66.3355,66.23,66.2875,60202.0
2023-07-24 13:00:00,69.14,69.2,69.07,69.19,43140.0,66.2779,66.3355,66.2108,66.3259,43140.0
2023-07-24 13:30:00,69.2,69.24,69.0,69.04,62655.0,66.3355,66.3738,66.1437,66.1821,62655.0
2023-07-24 14:00:00,69.04,69.09,68.95,69.06,155803.0,66.1821,66.23,66.0958,66.2013,155803.0
2023-07-24 14:30:00,69.04,69.04,68.91,68.96,91827.0,66.1821,66.1821,66.0575,66.1054,91827.0
2023-07-24 15:00:00,68.97,69.09,68.88,68.92,169936.0,66.115,66.23,66.0287,66.0671,169936.0
2023-07-24 15:30:00,68.92,69.03,68.86,68.9,487058.0,66.0671,66.1725,66.0095,66.0479,487058.0
2023-07-25 09:30:00,68.34,68.95,68.32,68.84,115798.0,65.5111,66.0958,65.4919,65.9904,115798.0
2023-07-25 10:00:00,68.84,69.09,68.81,68.89,68549.0,65.9904,66.23,65.9616,66.0383,68549.0
2023-07-25 10:30:00,68.87,68.92,68.7,68.78,123712.0,66.0191,66.0671,65.8562,65.9328,123712.0
2023-07-25 11:00:00,68.79,68.88,68.59,68.87,97733.0,65.9424,66.0287,65.7507,66.0191,97733.0
2023-07-25 11:30:00,68.88,69.02,68.82,69.02,100619.0,66.0287,66.1629,65.9712,66.1629,100619.0
2023-07-25 12:00:00,69.02,69.16,68.94,69.06,87428.0,66.1629,66.2971,66.0862,66.2013,87428.0
2023-07-25 12:30:00,69.06,69.11,68.95,69.03,34256.0,66.2013,66.2492,66.0958,66.1725,34256.0
2023-07-25 13:00:00,69.03,69.04,68.86,68.92,44462.0,66.1725,66.1821,66.0095,66.0671,44462.0
2023-07-25 13:30:00,68.92,68.97,68.8,68.86,67542.0,66.0671,66.115,65.952,66.0095,67542.0
2023-07-25 14:00:00,68.87,68.88,68.78,68.83,62826.0,66.0191,66.0287,65.9328,65.9808,62826.0
2023-07-25 14:30:00,68.82,68.87,68.61,68.64,144728.0,65.9712,66.0191,65.7699,65.7986,144728.0
2023-07-25 15:00:00,68.65,68.82,68.57,68.8,133788.0,65.8082,65.9712,65.7315,65.952,133788.0
2023-07-25 15:30:00,68.79,68.93,68.76,68.83,331547.0,65.9424,66.0766,65.9137,65.9808,331547.0
2023-07-26 09:30:00,68.67,69.01,68.51,68.53,157294.0,65.8274,66.1533,65.674,65.6932,157294.0
2023-07-26 10:00:00,68.5,68.58,68.38,68.54,86057.0,65.6644,65.7411,65.5494,65.7028,86057.0
2023-07-26 10:30:00,68.55,68.58,68.2,68.33,120585.0,65.7124,65.7411,65.3769,65.5015,120585.0
2023-07-26 11:00:00,68.32,68.62,68.31,68.51,61580.0,65.4919,65.7795,65.4823,65.674,61580.0
2023-07-26 11:30:00,68.49,68.6,68.4,68.56,42422.0,65.6549,65.7603,65.5686,65.722,42422.0
2023-07-26 12:00:00,68.55,68.64,68.5,68.56,57404.0,65.7124,65.7986,65.6644,65.722,57404.0
2023-07-26 12:30:00,68.56,68.61,68.48,68.56,75947.0,65.722,65.7699,65.6453,65.722,75947.0
2023-07-26 13:00:00,68.56,68.6,68.43,68.43,45270.0,65.722,65.7603,65.5973,65.5973,45270.0
2023-07-26 13:30:00,68.43,68.51,68.37,68.5,44078.0,65.5973,65.674,65.5398,65.6644,44078.0
2023-07-26 14:00:00,68.49,68.52,68.36,68.41,79131.0,65.6549,65.6836,65.5302,65.5782,79131.0
2023-07-26 14:30:00,68.4,68.84,68.35,68.82,169942.0,65.5686,65.9904,65.5206,65.9712,169942.0
2023-07-26 15:00:00,68.82,68.86,68.51,68.7,196585.0,65.9712,66.0095,65.674,65.8562,196585.0
2023-07-26 15:30:00,68.68,68.84,68.54,68.75,570346.0,65.837,65.9904,65.7028,65.9041,570346.0
2023-07-27 09:30:00,69.15,69.8,68.89,69.67,221193.0,66.2875,66.9106,66.0383,66.786,221193.0
2023-07-27 10:00:00,69.65,69.71,69.45,69.46,134981.0,66.7668,66.8243,66.5751,66.5847,134981.0
2023-07-27 10:30:00,69.47,69.63,69.43,69.58,205926.0,66.5943,66.7477,66.5559,66.6997,205926.0
2023-07-27 11:00:00,69.59,69.74,69.42,69.63,145048.0,66.7093,66.8531,66.5464,66.7477,145048.0
2023-07-27 11:30:00,69.64,69.77,69.58,69.65,91618.0,66.7572,66.8819,66.6997,66.7668,91618.0
2023-07-27 12:00:00,69.65,69.99,69.62,69.97,147270.0,66.7668,67.0928,66.7381,67.0736,147270.0
2023-07-27 12:30:00,69.95,70.06,69.89,69.92,184468.0,67.0544,67.1599,66.9969,67.0257,184468.0
2023-07-27 13:00:00,69.92,69.99,69.55,69.59,337599.0,67.0257,67.0928,66.671,66.7093,337599.0
2023-07-27 13:30:00,69.58,69.77,69.52,69.74,87418.0,66.6997,66.8819,66.6422,66.8531,87418.0
2023-07-27 14:00:00,69.72,69.79,69.48,69.53,137778.0,66.8339,66.901,66.6039,66.6518,137778.0
2023-07-27 14:30:00,69.54,69.76,69.52,69.61,141879.0,66.6614,66.8723,66.6422,66.7285,141879.0
2023-07-27 15:00:00,69.61,69.76,69.54,69.61,169801.0,66.7285,66.8723,66.6614,66.7285,169801.0
2023-07-27 15:30:00,69.62,69.74,69.29,69.29,798918.0,66.7381,66.8531,66.4217,66.4217,798918.0
2023-07-28 09:30:00,69.85,69.9,69.44,69.79,219773.0,66.9586,67.0065,66.5655,66.901,219773.0
2023-07-28 10:00:00,69.76,69.85,69.29,69.34,182794.0,66.8723,66.9586,66.4217,66.4697,182794.0
2023-07-28 10:30:00,69.34,69.7,69.3,69.66,262932.0,66.4697,66.8148,66.4313,66.7764,262932.0
2023-07-28 11:00:00,69.67,69.67,69.52,69.58,105255.0,66.786,66.786,66.6422,66.6997,105255.0
2023-07-28 11:30:00,69.58,69.7,69.56,69.68,143382.0,66.6997,66.8148,66.6806,66.7956,143382.0
2023-07-28 12:00:00,69.67,69.7,69.43,69.47,254973.0,66.786,66.8148,66.5559,66.5943,254973.0
2023-07-28 12:30:00,69.46,69.53,69.3,69.45,271345.0,66.5847,66.6518,66.4313,66.5751,271345.0
2023-07-28 13:00:00,69.45,69.57,69.43,69.45,93649.0,66.5751,66.6901,66.5559,66.5751,93649.0
2023-07-28 13:30:00,69.45,69.48,69.35,69.46,154087.0,66.5751,66.6039,66.4793,66.5847,154087.0
2023-07-28 14:00:00,69.45,69.51,69.35,69.51,150802.0,66.5751,66.6326,66.4793,66.6326,150802.0
2023-07-28 14:30:00,69.51,69.51,69.28,69.3,79470.0,66.6326,66.6326,66.4121,66.4313,79470.0
2023-07-28 15:00:00,69.3,69.37,69.21,69.22,131483.0,66.4313,66.4984,66.345,66.3546,131483.0
2023-07-28 15:30:00,69.21,69.36,69.17,69.18,580111.0,66.345,66.4888,66.3067,66.3163,580111.0
2023-07-31 09:30:00,69.4,69.72,69.18,69.3,195649.0,66.5272,66.8339,66.3163,66.4313,195649.0
2023-07-31 10:00:00,69.31,69.62,69.21,69.57,116793.0,66.4409,66.7381,66.345,66.6901,116793.0
2023-07-31 10:30:00,69.56,69.6,69.37,69.41,211912.0,66.6806,66.7189,66.4984,66.5368,211912.0
2023-07-31 11:00:00,69.41,69.49,69.37,69.38,131549.0,66.5368,66.6135,66.4984,66.508,131549.0
2023-07-31 11:30:00,69.39,69.39,69.17,69.22,128589.0,66.5176,66.5176,66.3067,66.3546,128589.0
2023-07-31 12:00:00,69.23,69.37,69.2,69.29,74830.0,66.3642,66.4984,66.3355,66.4217,74830.0
2023-07-31 12:30:00,69.28,69.38,69.22,69.37,145306.0,66.4121,66.508,66.3546,66.4984,145306.0
2023-07-31 13:00:00,69.37,69.52,69.34,69.48,73979.0,66.4984,66.6422,66.4697,66.6039,73979.0
2023-07-31 13:30:00,69.47,69.49,69.32,69.39,80464.0,66.5943,66.6135,66.4505,66.5176,80464.0
2023-07-31 14:00:00,69.38,69.45,69.28,69.39,118054.0,66.508,66.5751,66.4121,66.5176,118054.0
2023-07-31 14:30:00,69.39,69.44,69.31,69.43,87691.0,66.5176,66.5655,66.4409,66.5559,87691.0
2023-07-31 15:00:00,69.42,69.53,69.36,69.53,55321.0,66.5464,66.6518,66.4888,66.6518,55321.0
2023-07-31 15:30:00,69.53,69.58,69.36,69.56,491587.0,66.6518,66.6997,66.4888,66.6806,491587.0
2023-08-01 09:30:00,69.28,70.36,69.12,70.35,212576.0,66.4121,67.4474,66.2588,67.4379,212576.0
2023-08-01 10:00:00,70.34,70.43,69.9,69.94,310927.0,67.4283,67.5145,67.0065,67.0448,310927.0
2023-08-01 10:30:00,69.93,70.12,69.89,70.0,182030.0,67.0352,67.2174,66.9969,67.1023,182030.0
2023-08-01 11:00:00,70.0,70.07,69.88,69.97,210076.0,67.1023,67.1694,66.9873,67.0736,210076.0
2023-08-01 11:30:00,69.98,70.06,69.89,70.01,156169.0,67.0832,67.1599,66.9969,67.1119,156169.0
2023-08-01 12:00:00,70.01,70.23,69.99,70.11,149175.0,67.1119,67.3228,67.0928,67.2078,149175.0
2023-08-01 12:30:00,70.11,70.15,69.86,69.96,103294.0,67.2078,67.2461,66.9681,67.064,103294.0
2023-08-01 13:00:00,69.96,70.09,69.84,70.08,68034.0,67.064,67.1886,66.949,67.179,68034.0
2023-08-01 13:30:00,70.08,70.13,70.0,70.08,68083.0,67.179,67.227,67.1023,67.179,68083.0
2023-08-01 14:00:00,70.08,70.18,70.07,70.14,72894.0,67.179,67.2749,67.1694,67.2365,72894.0
2023-08-01 14:30:00,70.15,70.19,70.02,70.09,105364.0,67.2461,67.2845,67.1215,67.1886,105364.0
2023-08-01 15:00:00,70.09,70.18,70.05,70.09,168705.0,67.1886,67.2749,67.1503,67.1886,168705.0
2023-08-01 15:30:00,70.09,70.28,70.04,70.04,514983.0,67.1886,67.3708,67.1407,67.1407,514983.0
2023-08-02 09:30:00,69.0,69.0,63.52,63.78,1376636.0,66.1437,66.1437,60.8906,61.1398,1376636.0
2023-08-02 10:00:00,63.78,64.35,63.23,63.98,1039182.0,61.1398,61.6862,60.6126,61.3315,1039182.0
2023-08-02 10:30:00,63.98,64.75,63.65,64.48,684817.0,61.3315,62.0697,61.0152,61.8108,684817.0
2023-08-02 11:00:00,64.48,64.52,63.72,63.77,409675.0,61.8108,61.8492,61.0823,61.1302,409675.0
2023-08-02 11:30:00,63.75,63.78,63.34,63.7,448632.0,61.1111,61.1398,60.718,61.0631,448632.0
2023-08-02 12:00:00,63.7,63.7,63.09,63.2,385555.0,61.0631,61.0631,60.4784,60.5838,385555.0
2023-08-02 12:30:00,63.19,63.42,62.93,63.33,256888.0,60.5742,60.7947,60.325,60.7084,256888.0
2023-08-02 13:00:00,63.32,63.9,63.3,63.9,218307.0,60.6989,61.2549,60.6797,61.2549,218307.0
2023-08-02 13:30:00,63.91,64.36,63.73,64.28,588710.0,61.2644,61.6958,61.0919,61.6191,588710.0
2023-08-02 14:00:00,64.28,64.44,63.8,63.95,543394.0,61.6191,61.7725,61.159,61.3028,543394.0
2023-08-02 14:30:00,63.95,64.07,63.77,63.88,279061.0,61.3028,61.4178,61.1302,61.2357,279061.0
2023-08-02 15:00:00,63.88,63.93,63.51,63.51,292550.0,61.2357,61.2836,60.881,60.881,292550.0
2023-08-02 15:30:00,63.52,63.87,63.42,63.55,1102192.0,60.8906,61.2261,60.7947,60.9193,1102192.0
2023-08-03 09:30:00,63.44,63.56,62.14,62.5,709707.0,60.8139,60.9289,59.5677,59.9128,709707.0
2023-08-03 10:00:00,62.5,62.66,62.04,62.19,441159.0,59.9128,60.0662,59.4718,59.6156,441159.0
2023-08-03 10:30:00,62.19,62.61,62.14,62.29,316897.0,59.6156,60.0183,59.5677,59.7115,316897.0
2023-08-03 11:00:00,62.28,62.37,62.1,62.2,242586.0,59.7019,59.7882,59.5294,59.6252,242586.0
2023-08-03 11:30:00,62.2,62.41,62.1,62.27,192483.0,59.6252,59.8265,59.5294,59.6923,192483.0
2023-08-03 12:00:00,62.26,62.59,62.26,62.46,161882.0,59.6827,59.9991,59.6827,59.8745,161882.0
2023-08-03 12:30:00,62.46,62.59,62.44,62.52,281180.0,59.8745,59.9991,59.8553,59.932,281180.0
2023-08-03 13:00:00,62.52,62.52,62.22,62.27,252141.0,59.932,59.932,59.6444,59.6923,252141.0
2023-08-03 13:30:00,62.27,62.33,62.1,62.11,220773.0,59.6923,59.7498,59.5294,59.539,220773.0
2023-08-03 14:00:00,62.11,62.26,62.1,62.18,199435.0,59.539,59.6827,59.5294,59.6061,199435.0
2023-08-03 14:30:00,62.18,62.73,62.08,62.66,296319.0,59.6061,60.1333,59.5102,60.0662,296319.0
2023-08-03 15:00:00,62.66,62.77,62.32,62.33,530347.0,60.0662,60.1716,59.7403,59.7498,530347.0
2023-08-03 15:30:00,62.33,62.47,61.94,62.03,739082.0,59.7498,59.884,59.376,59.4623,739082.0
2023-08-04 09:30:00,62.45,62.5,61.56,62.45,537666.0,59.8649,59.9128,59.0117,59.8649,537666.0
2023-08-04 10:00:00,62.45,63.01,62.35,62.98,344285.0,59.8649,60.4017,59.769,60.3729,344285.0
2023-08-04 10:30:00,62.98,63.47,62.82,63.44,380505.0,60.3729,60.8427,60.2196,60.8139,380505.0
2023-08-04 11:00:00,63.44,63.54,63.21,63.47,344366.0,60.8139,60.9098,60.5934,60.8427,344366.0
2023-08-04 11:30:00,63.47,63.59,63.23,63.29,254561.0,60.8427,60.9577,60.6126,60.6701,254561.0
2023-08-04 12:00:00,63.3,63.47,63.26,63.34,172364.0,60.6797,60.8427,60.6413,60.718,172364.0
2023-08-04 12:30:00,63.35,63.35,63.18,63.32,188643.0,60.7276,60.7276,60.5647,60.6989,188643.0
2023-08-04 13:00:00,63.32,63.34,62.97,62.99,170091.0,60.6989,60.718,60.3634,60.3825,170091.0
2023-08-04 13:30:00,62.99,63.03,62.83,62.92,260280.0,60.3825,60.4209,60.2291,60.3154,260280.0
2023-08-04 14:00:00,62.91,62.93,62.67,62.7,305173.0,60.3058,60.325,60.0758,60.1045,305173.0
2023-08-04 14:30:00,62.69,62.83,62.5,62.71,386551.0,60.0949,60.2291,59.9128,60.1141,386551.0
2023-08-04 15:00:00,62.71,62.79,62.59,62.67,281855.0,60.1141,60.1908,59.9991,60.0758,281855.0
2023-08-04 15:30:00,62.68,62.78,62.5,62.77,1140291.0,60.0854,60.1812,59.9128,60.1716,1140291.0
2023-08-07 09:30:00,62.78,63.05,62.42,62.82,321230.0,60.1812,60.44,59.8361,60.2196,321230.0
2023-08-07 10:00:00,62.82,62.95,62.7,62.91,199142.0,60.2196,60.3442,60.1045,60.3058,199142.0
2023-08-07 10:30:00,62.9,62.92,62.63,62.67,205764.0,60.2962,60.3154,60.0374,60.0758,205764.0
2023-08-07 11:00:00,62.67,62.86,62.45,62.64,145277.0,60.0758,60.2579,59.8649,60.047,145277.0
2023-08-07 11:30:00,62.63,62.66,62.47,62.51,95289.0,60.0374,60.0662,59.884,59.9224,95289.0
2023-08-07 12:00:00,62.51,62.51,62.3,62.35,83400.0,59.9224,59.9224,59.7211,59.769,83400.0
2023-08-07 12:30:00,62.35,62.35,62.19,62.23,99663.0,59.769,59.769,59.6156,59.654,99663.0
2023-08-07 13:00:00,62.24,62.44,62.14,62.31,124286.0,59.6636,59.8553,59.5677,59.7307,124286.0
2023-08-07 13:30:00,62.33,62.67,62.31,62.66,141808.0,59.7498,60.0758,59.7307,60.0662,141808.0
2023-08-07 14:00:00,62.67,62.68,62.44,62.53,106554.0,60.0758,60.0854,59.8553,59.9416,106554.0
2023-08-07 14:30:00,62.52,62.65,62.48,62.55,138460.0,59.932,60.0566,59.8936,59.9607,138460.0
2023-08-07 15:00:00,62.55,62.56,62.25,62.27,131645.0,59.9607,59.9703,59.6732,59.6923,131645.0
2023-08-07 15:30:00,62.25,62.59,62.19,62.57,547593.0,59.6732,59.9991,59.6156,59.9799,547593.0
2023-08-08 09:30:00,62.09,62.1,61.56,61.7,170160.0,59.5198,59.5294,59.0117,59.1459,170160.0
2023-08-08 10:00:00,61.69,61.69,61.15,61.23,218340.0,59.1363,59.1363,58.6187,58.6954,218340.0
2023-08-08 10:30:00,61.23,61.32,61.1,61.12,159596.0,58.6954,58.7817,58.5708,58.5899,159596.0
2023-08-08 11:00:00,61.12,61.28,61.04,61.14,166265.0,58.5899,58.7433,58.5132,58.6091,166265.0
2023-08-08 11:30:00,61.13,61.18,61.01,61.06,190906.0,58.5995,58.6474,58.4845,58.5324,190906.0
2023-08-08 12:00:00,61.06,61.16,61.02,61.08,152139.0,58.5324,58.6283,58.4941,58.5516,152139.0
2023-08-08 12:30:00,61.08,61.18,60.97,61.17,234493.0,58.5516,58.6474,58.4461,58.6379,234493.0
2023-08-08 13:00:00,61.18,61.26,61.07,61.07,253738.0,58.6474,58.7241,58.542,58.542,253738.0
2023-08-08 13:30:00,61.09,61.13,60.94,61.02,250985.0,58.5612,58.5995,58.4174,58.4941,250985.0
2023-08-08 14:00:00,61.02,61.13,60.95,61.07,268975.0,58.4941,58.5995,58.427,58.542,268975.0
2023-08-08 14:30:00,61.06,61.34,61.06,61.27,353332.0,58.5324,58.8008,58.5324,58.7337,353332.0
2023-08-08 15:00:00,61.28,61.59,61.22,61.4,291977.0,58.7433,59.0405,58.6858,58.8583,291977.0
2023-08-08 15:30:00,61.4,61.5,61.27,61.39,899257.0,58.8583,58.9542,58.7337,58.8488,899257.0
2023-08-09 09:30:00,61.31,61.64,61.27,61.37,179108.0,58.7721,59.0884,58.7337,58.8296,179108.0
2023-08-09 10:00:00,61.38,61.52,60.91,60.93,198447.0,58.8392,58.9734,58.3886,58.4078,198447.0
2023-08-09 10:30:00,60.93,61.22,60.93,61.12,160632.0,58.4078,58.6858,58.4078,58.5899,160632.0
2023-08-09 11:00:00,61.14,61.28,60.84,60.84,140952.0,58.6091,58.7433,58.3215,58.3215,140952.0
2023-08-09 11:30:00,60.85,60.9,60.49,60.56,169056.0,58.3311,58.379,57.986,58.0531,169056.0
2023-08-09 12:00:00,60.55,60.79,60.53,60.73,111632.0,58.0435,58.2736,58.0244,58.2161,111632.0
2023-08-09 12:30:00,60.73,60.78,60.58,60.75,85203.0,58.2161,58.264,58.0723,58.2352,85203.0
2023-08-09 13:00:00,60.75,60.92,60.68,60.86,101491.0,58.2352,58.3982,58.1681,58.3407,101491.0
2023-08-09 13:30:00,60.86,60.93,60.85,60.85,65516.0,58.3407,58.4078,58.3311,58.3311,65516.0
2023-08-09 14:00:00,60.85,61.18,60.83,61.17,138270.0,58.3311,58.6474,58.3119,58.6379,138270.0
2023-08-09 14:30:00,61.18,61.25,60.85,60.95,237122.0,58.6474,58.7146,58.3311,58.427,237122.0
2023-08-09 15:00:00,60.95,61.0,60.78,60.79,131462.0,58.427,58.4749,58.264,58.2736,131462.0
2023-08-09 15:30:00,60.79,60.79,60.44,60.6,761740.0,58.2736,58.2736,57.9381,58.0915,761740.0
2023-08-10 09:30:00,60.47,60.99,60.18,60.62,389632.0,57.9668,58.4653,57.6888,58.1106,389632.0
2023-08-10 10:00:00,60.62,60.79,60.27,60.49,307595.0,58.1106,58.2736,57.7751,57.986,307595.0
2023-08-10 10:30:00,60.52,60.62,60.08,60.12,446469.0,58.0148,58.1106,57.593,57.6313,446469.0
2023-08-10 11:00:00,60.12,60.16,59.92,60.08,353974.0,57.6313,57.6697,57.4396,57.593,353974.0
2023-08-10 11:30:00,60.07,60.23,59.71,59.83,182810.0,57.5834,57.7368,57.2383,57.3533,182810.0
2023-08-10 12:00:00,59.83,59.87,59.5,59.55,270546.0,57.3533,57.3917,57.037,57.0849,270546.0
2023-08-10 12:30:00,59.54,59.93,59.5,59.6,285304.0,57.0753,57.4492,57.037,57.1329,285304.0
2023-08-10 13:00:00,59.61,59.72,59.39,59.42,312216.0,57.1424,57.2479,56.9315,56.9603,312216.0
2023-08-10 13:30:00,59.4,59.49,59.1,59.18,288877.0,56.9411,57.0274,56.6536,56.7302,288877.0
2023-08-10 14:00:00,59.18,59.51,59.11,59.36,260697.0,56.7302,57.0466,56.6631,56.9028,260697.0
2023-08-10 14:30:00,59.36,59.69,59.32,59.69,177326.0,56.9028,57.2191,56.8644,57.2191,177326.0
2023-08-10 15:00:00,59.69,59.73,59.43,59.47,156317.0,57.2191,57.2575,56.9699,57.0082,156317.0
2023-08-10 15:30:00,59.46,59.66,59.24,59.66,841200.0,56.9986,57.1904,56.7878,57.1904,841200.0
2023-08-11 09:30:00,59.49,59.7,59.25,59.56,113364.0,57.0274,57.2287,56.7973,57.0945,113364.0
2023-08-11 10:00:00,59.58,59.85,59.54,59.72,179014.0,57.1137,57.3725,57.0753,57.2479,179014.0
2023-08-11 10:30:00,59.72,59.92,59.55,59.61,267144.0,57.2479,57.4396,57.0849,57.1424,267144.0
2023-08-11 11:00:00,59.63,59.63,59.32,59.32,105696.0,57.1616,57.1616,56.8644,56.8644,105696.0
2023-08-11 11:30:00,59.32,59.46,59.21,59.46,111225.0,56.8644,56.9986,56.759,56.9986,111225.0
2023-08-11 12:00:00,59.47,59.51,59.2,59.28,91110.0,57.0082,57.0466,56.7494,56.8261,91110.0
2023-08-11 12:30:00,59.29,59.35,59.18,59.23,72961.0,56.8357,56.8932,56.7302,56.7782,72961.0
2023-08-11 13:00:00,59.23,59.37,59.05,59.22,251528.0,56.7782,56.9124,56.6056,56.7686,251528.0
2023-08-11 13:30:00,59.22,59.4,59.17,59.3,94188.0,56.7686,56.9411,56.7207,56.8453,94188.0
2023-08-11 14:00:00,59.3,59.45,59.29,59.39,138530.0,56.8453,56.9891,56.8357,56.9315,138530.0
2023-08-11 14:30:00,59.39,59.45,59.31,59.4,119433.0,56.9315,56.9891,56.8549,56.9411,119433.0
2023-08-11 15:00:00,59.4,59.52,59.26,59.48,243132.0,56.9411,57.0562,56.8069,57.0178,243132.0
2023-08-11 15:30:00,59.48,59.48,59.23,59.39,585225.0,57.0178,57.0178,56.7782,56.9315,585225.0
2023-08-14 09:30:00,58.96,59.21,58.76,58.91,163837.0,56.5193,56.759,56.3276,56.4714,163837.0
2023-08-14 10:00:00,58.9,59.35,58.88,58.94,216193.0,56.4618,56.8932,56.4427,56.5002,216193.0
2023-08-14 10:30:00,58.94,59.2,58.93,59.06,262647.0,56.5002,56.7494,56.4906,56.6152,262647.0
2023-08-14 11:00:00,59.06,59.25,59.04,59.23,157430.0,56.6152,56.7973,56.596,56.7782,157430.0
2023-08-14 11:30:00,59.23,59.4,59.2,59.28,162784.0,56.7782,56.9411,56.7494,56.8261,162784.0
2023-08-14 12:00:00,59.28,59.3,59.14,59.19,92965.0,56.8261,56.8453,56.6919,56.7398,92965.0
2023-08-14 12:30:00,59.19,59.25,59.06,59.23,111259.0,56.7398,56.7973,56.6152,56.7782,111259.0
2023-08-14 13:00:00,59.22,59.46,59.21,59.46,110454.0,56.7686,56.9986,56.759,56.9986,110454.0
2023-08-14 13:30:00,59.48,59.48,59.22,59.32,135164.0,57.0178,57.0178,56.7686,56.8644,135164.0
2023-08-14 14:00:00,59.31,59.37,59.24,59.31,79200.0,56.8549,56.9124,56.7878,56.8549,79200.0
2023-08-14 14:30:00,59.31,59.36,59.21,59.31,131580.0,56.8549,56.9028,56.759,56.8549,131580.0
2023-08-14 15:00:00,59.3,59.38,59.24,59.27,106145.0,56.8453,56.922,56.7878,56.8165,106145.0
2023-08-14 15:30:00,59.28,59.45,59.19,59.42,464559.0,56.8261,56.9891,56.7398,56.9603,464559.0
2023-08-15 09:30:00,59.09,59.47,59.02,59.04,265601.0,56.644,57.0082,56.5769,56.596,265601.0
2023-08-15 10:00:00,59.04,59.07,58.81,59.04,135108.0,56.596,56.6248,56.3756,56.596,135108.0
2023-08-15 10:30:00,59.03,59.11,58.94,59.01,117718.0,56.5864,56.6631,56.5002,56.5673,117718.0
2023-08-15 11:00:00,59.0,59.24,59.0,59.17,288519.0,56.5577,56.7878,56.5577,56.7207,288519.0
2023-08-15 11:30:00,59.17,59.17,59.05,59.1,118022.0,56.7207,56.7207,56.6056,56.6536,118022.0
2023-08-15 12:00:00,59.11,59.12,58.83,58.86,90215.0,56.6631,56.6727,56.3947,56.4235,90215.0
2023-08-15 12:30:00,58.86,58.88,58.64,58.71,61923.0,56.4235,56.4427,56.2126,56.2797,61923.0
2023-08-15 13:00:00,58.72,58.95,58.63,58.93,79785.0,56.2893,56.5098,56.203,56.4906,79785.0
2023-08-15 13:30:00,58.93,59.1,58.84,59.1,105173.0,56.4906,56.6536,56.4043,56.6536,105173.0
2023-08-15 14:00:00,59.1,59.12,59.01,59.05,101221.0,56.6536,56.6727,56.5673,56.6056,101221.0
2023-08-15 14:30:00,59.05,59.18,58.95,59.06,118023.0,56.6056,56.7302,56.5098,56.6152,118023.0
2023-08-15 15:00:00,59.06,59.21,59.03,59.07,130045.0,56.6152,56.759,56.5864,56.6248,130045.0
2023-08-15 15:30:00,59.06,59.18,58.97,59.13,493775.0,56.6152,56.7302,56.5289,56.6823,493775.0
2023-08-16 09:30:00,59.22,60.03,58.89,60.0,349112.0,56.7686,57.5451,56.4522,57.5163,349112.0
2023-08-16 10:00:00,60.02,60.4,60.01,60.22,461586.0,57.5355,57.8997,57.5259,57.7272,461586.0
2023-08-16 10:30:00,60.2,60.49,59.98,60.49,416253.0,57.708,57.986,57.4971,57.986,416253.0
2023-08-16 11:00:00,60.49,60.54,60.11,60.21,518755.0,57.986,58.0339,57.6217,57.7176,518755.0
2023-08-16 11:30:00,60.23,60.24,59.7,59.78,156160.0,57.7368,57.7464,57.2287,57.3054,156160.0
2023-08-16 12:00:00,59.76,59.76,59.47,59.59,134998.0,57.2862,57.2862,57.0082,57.1233,134998.0
2023-08-16 12:30:00,59.6,59.69,59.5,59.69,81766.0,57.1329,57.2191,57.037,57.2191,81766.0
2023-08-16 13:00:00,59.69,59.72,59.39,59.45,143388.0,57.2191,57.2479,56.9315,56.9891,143388.0
2023-08-16 13:30:00,59.44,59.72,59.36,59.66,208697.0,56.9795,57.2479,56.9028,57.1904,208697.0
2023-08-16 14:00:00,59.64,59.79,59.55,59.76,201240.0,57.1712,57.315,57.0849,57.2862,201240.0
2023-08-16 14:30:00,59.76,59.84,59.61,59.67,135917.0,57.2862,57.3629,57.1424,57.2,135917.0
2023-08-16 15:00:00,59.65,59.65,59.31,59.33,150360.0,57.1808,57.1808,56.8549,56.874,150360.0
2023-08-16 15:30:00,59.32,59.35,59.17,59.28,550783.0,56.8644,56.8932,56.7207,56.8261,550783.0
2023-08-17 09:30:00,59.49,59.61,59.19,59.61,248139.0,57.0274,57.1424,56.7398,57.1424,248139.0
2023-08-17 10:00:00,59.61,59.71,59.44,59.61,259761.0,57.1424,57.2383,56.9795,57.1424,259761.0
2023-08-17 10:30:00,59.6,59.6,59.42,59.44,216085.0,57.1329,57.1329,56.9603,56.9795,216085.0
2023-08-17 11:00:00,59.43,59.46,59.27,59.34,123085.0,56.9699,56.9986,56.8165,56.8836,123085.0
2023-08-17 11:30:00,59.34,59.44,59.28,59.43,131150.0,56.8836,56.9795,56.8261,56.9699,131150.0
2023-08-17 12:00:00,59.42,59.45,59.22,59.4,125805.0,56.9603,56.9891,56.7686,56.9411,125805.0
2023-08-17 12:30:00,59.4,59.48,59.39,59.45,89434.0,56.9411,57.0178,56.9315,56.9891,89434.0
2023-08-17 13:00:00,59.45,59.47,59.32,59.34,120747.0,56.9891,57.0082,56.8644,56.8836,120747.0
2023-08-17 13:30:00,59.34,59.38,59.17,59.24,123715.0,56.8836,56.922,56.7207,56.7878,123715.0
2023-08-17 14:00:00,59.24,59.24,59.05,59.18,122574.0,56.7878,56.7878,56.6056,56.7302,122574.0
2023-08-17 14:30:00,59.17,59.17,58.97,59.01,176669.0,56.7207,56.7207,56.5289,56.5673,176669.0
2023-08-17 15:00:00,59.01,59.15,58.95,59.15,222313.0,56.5673,56.7015,56.5098,56.7015,222313.0
2023-08-17 15:30:00,59.16,59.29,59.05,59.15,791870.0,56.7111,56.8357,56.6056,56.7015,791870.0
2023-08-18 09:30:00,58.68,59.63,58.68,59.47,215164.0,56.2509,57.1616,56.2509,57.0082,215164.0
2023-08-18 10:00:00,59.47,59.49,59.14,59.24,199313.0,57.0082,57.0274,56.6919,56.7878,199313.0
2023-08-18 10:30:00,59.22,59.39,59.19,59.3,279284.0,56.7686,56.9315,56.7398,56.8453,279284.0
2023-08-18 11:00:00,59.31,59.57,59.31,59.44,131972.0,56.8549,57.1041,56.8549,56.9795,131972.0
2023-08-18 11:30:00,59.43,59.61,59.33,59.57,145962.0,56.9699,57.1424,56.874,57.1041,145962.0
2023-08-18 12:00:00,59.56,59.56,59.12,59.18,130925.0,57.0945,57.0945,56.6727,56.7302,130925.0
2023-08-18 12:30:00,59.18,59.35,59.17,59.25,69236.0,56.7302,56.8932,56.7207,56.7973,69236.0
2023-08-18 13:00:00,59.26,59.38,59.15,59.22,147455.0,56.8069,56.922,56.7015,56.7686,147455.0
2023-08-18 13:30:00,59.23,59.28,59.16,59.23,80419.0,56.7782,56.8261,56.7111,56.7782,80419.0
2023-08-18 14:00:00,59.23,59.31,59.17,59.23,83144.0,56.7782,56.8549,56.7207,56.7782,83144.0
2023-08-18 14:30:00,59.23,59.38,59.22,59.35,203003.0,56.7782,56.922,56.7686,56.8932,203003.0
2023-08-18 15:00:00,59.34,59.35,59.11,59.24,141878.0,56.8836,56.8932,56.6631,56.7878,141878.0
2023-08-18 15:30:00,59.24,59.41,59.19,59.29,451727.0,56.7878,56.9507,56.7398,56.8357,451727.0
2023-08-21 09:30:00,59.29,59.48,58.78,59.15,104952.0,56.8357,57.0178,56.3468,56.7015,104952.0
2023-08-21 10:00:00,59.17,59.18,58.85,58.86,253845.0,56.7207,56.7302,56.4139,56.4235,253845.0
2023-08-21 10:30:00,58.83,58.9,58.71,58.88,123604.0,56.3947,56.4618,56.2797,56.4427,123604.0
2023-08-21 11:00:00,58.88,58.94,58.6,58.75,162442.0,56.4427,56.5002,56.1742,56.318,162442.0
2023-08-21 11:30:00,58.75,58.78,58.47,58.48,80660.0,56.318,56.3468,56.0496,56.0592,80660.0
2023-08-21 12:00:00,58.47,58.57,58.36,58.56,81149.0,56.0496,56.1455,55.9442,56.1359,81149.0
2023-08-21 12:30:00,58.56,58.6,58.43,58.57,111437.0,56.1359,56.1742,56.0113,56.1455,111437.0
2023-08-21 13:00:00,58.56,58.62,58.48,58.6,67512.0,56.1359,56.1934,56.0592,56.1742,67512.0
2023-08-21 13:30:00,58.6,58.75,58.57,58.68,79705.0,56.1742,56.318,56.1455,56.2509,79705.0
2023-08-21 14:00:00,58.7,58.82,58.65,58.75,64301.0,56.2701,56.3851,56.2222,56.318,64301.0
2023-08-21 14:30:00,58.74,58.89,58.7,58.74,155164.0,56.3085,56.4522,56.2701,56.3085,155164.0
2023-08-21 15:00:00,58.74,58.89,58.7,58.89,165070.0,56.3085,56.4522,56.2701,56.4522,165070.0
2023-08-21 15:30:00,58.89,58.99,58.78,58.85,430529.0,56.4522,56.5481,56.3468,56.4139,430529.0
2023-08-22 09:30:00,59.27,59.54,59.06,59.07,311574.0,56.8165,57.0753,56.6152,56.6248,311574.0
2023-08-22 10:00:00,59.07,59.21,58.98,59.16,323107.0,56.6248,56.759,56.5385,56.7111,323107.0
2023-08-22 10:30:00,59.16,59.18,58.9,58.93,195161.0,56.7111,56.7302,56.4618,56.4906,195161.0
2023-08-22 11:00:00,58.93,58.96,58.76,58.87,175351.0,56.4906,56.5193,56.3276,56.4331,175351.0
2023-08-22 11:30:00,58.87,58.94,58.64,58.69,95623.0,56.4331,56.5002,56.2126,56.2605,95623.0
2023-08-22 12:00:00,58.69,58.73,58.56,58.68,196314.0,56.2605,56.2989,56.1359,56.2509,196314.0
2023-08-22 12:30:00,58.68,58.81,58.62,58.71,202680.0,56.2509,56.3756,56.1934,56.2797,202680.0
2023-08-22 13:00:00,58.7,58.8,58.54,58.7,149381.0,56.2701,56.366,56.1167,56.2701,149381.0
2023-08-22 13:30:00,58.71,58.71,58.46,58.5,204903.0,56.2797,56.2797,56.04,56.0784,204903.0
2023-08-22 14:00:00,58.49,58.71,58.44,58.71,126852.0,56.0688,56.2797,56.0209,56.2797,126852.0
2023-08-22 14:30:00,58.71,58.76,58.53,58.61,77355.0,56.2797,56.3276,56.1071,56.1838,77355.0
2023-08-22 15:00:00,58.61,58.72,58.61,58.66,106810.0,56.1838,56.2893,56.1838,56.2318,106810.0
2023-08-22 15:30:00,58.66,58.72,58.59,58.65,339675.0,56.2318,56.2893,56.1647,56.2222,339675.0
2023-08-23 09:30:00,58.84,59.04,58.62,58.86,265834.0,56.4043,56.596,56.1934,56.4235,265834.0
2023-08-23 10:00:00,58.89,59.04,58.76,59.01,191943.0,56.4522,56.596,56.3276,56.5673,191943.0
2023-08-23 10:30:00,59.0,59.22,58.94,59.17,126958.0,56.5577,56.7686,56.5002,56.7207,126958.0
2023-08-23 11:00:00,59.17,59.25,59.1,59.23,144998.0,56.7207,56.7973,56.6536,56.7782,144998.0
2023-08-23 11:30:00,59.24,59.32,59.18,59.21,111147.0,56.7878,56.8644,56.7302,56.759,111147.0
2023-08-23 12:00:00,59.19,59.23,59.04,59.1,171240.0,56.7398,56.7782,56.596,56.6536,171240.0
2023-08-23 12:30:00,59.11,59.33,59.1,59.3,85838.0,56.6631,56.874,56.6536,56.8453,85838.0
2023-08-23 13:00:00,59.3,59.41,59.28,59.37,101549.0,56.8453,56.9507,56.8261,56.9124,101549.0
2023-08-23 13:30:00,59.38,59.59,59.33,59.58,282148.0,56.922,57.1233,56.874,57.1137,282148.0
2023-08-23 14:00:00,59.58,59.63,59.4,59.43,74035.0,57.1137,57.1616,56.9411,56.9699,74035.0
2023-08-23 14:30:00,59.44,59.44,59.31,59.33,160002.0,56.9795,56.9795,56.8549,56.874,160002.0
2023-08-23 15:00:00,59.33,59.48,59.33,59.45,117021.0,56.874,57.0178,56.874,56.9891,117021.0
2023-08-23 15:30:00,59.45,59.45,59.23,59.28,659560.0,56.9891,56.9891,56.7782,56.8261,659560.0
2023-08-24 09:30:00,58.98,59.44,58.82,59.43,332959.0,56.5385,56.9795,56.3851,56.9699,332959.0
2023-08-24 10:00:00,59.43,59.5,58.89,58.98,248897.0,56.9699,57.037,56.4522,56.5385,248897.0
2023-08-24 10:30:00,58.98,59.0,58.66,58.78,159602.0,56.5385,56.5577,56.2318,56.3468,159602.0
2023-08-24 11:00:00,58.77,58.8,58.63,58.68,90153.0,56.3372,56.366,56.203,56.2509,90153.0
2023-08-24 11:30:00,58.67,58.67,58.45,58.46,83274.0,56.2413,56.2413,56.0305,56.04,83274.0
2023-08-24 12:00:00,58.46,58.64,58.45,58.55,70159.0,56.04,56.2126,56.0305,56.1263,70159.0
2023-08-24 12:30:00,58.54,58.8,58.48,58.67,96475.0,56.1167,56.366,56.0592,56.2413,96475.0
2023-08-24 13:00:00,58.68,58.71,58.57,58.61,54657.0,56.2509,56.2797,56.1455,56.1838,54657.0
2023-08-24 13:30:00,58.61,58.76,58.59,58.63,49753.0,56.1838,56.3276,56.1647,56.203,49753.0
2023-08-24 14:00:00,58.64,58.7,58.56,58.63,59427.0,56.2126,56.2701,56.1359,56.203,59427.0
2023-08-24 14:30:00,58.62,58.65,58.54,58.63,72819.0,56.1934,56.2222,56.1167,56.203,72819.0
2023-08-24 15:00:00,58.63,58.69,58.56,58.62,86603.0,56.203,56.2605,56.1359,56.1934,86603.0
2023-08-24 15:30:00,58.62,58.65,58.32,58.37,365334.0,56.1934,56.2222,55.9058,55.9538,365334.0
2023-08-25 09:30:00,58.63,58.9,58.5,58.63,112197.0,56.203,56.4618,56.0784,56.203,112197.0
2023-08-25 10:00:00,58.63,58.64,58.12,58.22,185300.0,56.203,56.2126,55.7141,55.81,185300.0
2023-08-25 10:30:00,58.19,58.26,57.88,57.9,154352.0,55.7812,55.8483,55.4841,55.5032,154352.0
2023-08-25 11:00:00,57.92,58.35,57.86,58.35,92971.0,55.5224,55.9346,55.4649,55.9346,92971.0
2023-08-25 11:30:00,58.35,58.45,58.23,58.29,81862.0,55.9346,56.0305,55.8196,55.8771,81862.0
2023-08-25 12:00:00,58.29,58.53,58.27,58.45,77935.0,55.8771,56.1071,55.8579,56.0305,77935.0
2023-08-25 12:30:00,58.46,58.63,58.42,58.53,50641.0,56.04,56.203,56.0017,56.1071,50641.0
2023-08-25 13:00:00,58.55,58.61,58.41,58.5,56999.0,56.1263,56.1838,55.9921,56.0784,56999.0
2023-08-25 13:30:00,58.5,58.6,58.39,58.57,67596.0,56.0784,56.1742,55.9729,56.1455,67596.0
2023-08-25 14:00:00,58.56,58.63,58.48,58.61,76755.0,56.1359,56.203,56.0592,56.1838,76755.0
2023-08-25 14:30:00,58.62,58.75,58.59,58.71,47461.0,56.1934,56.318,56.1647,56.2797,47461.0
2023-08-25 15:00:00,58.72,58.81,58.66,58.7,85998.0,56.2893,56.3756,56.2318,56.2701,85998.0
2023-08-25 15:30:00,58.71,58.74,58.46,58.56,293230.0,56.2797,56.3085,56.04,56.1359,293230.0
2023-08-28 09:30:00,58.77,59.15,58.68,59.11,73003.0,56.3372,56.7015,56.2509,56.6631,73003.0
2023-08-28 10:00:00,59.12,59.19,58.95,59.0,150663.0,56.6727,56.7398,56.5098,56.5577,150663.0
2023-08-28 10:30:00,59.02,59.05,58.83,58.97,73288.0,56.5769,56.6056,56.3947,56.5289,73288.0
2023-08-28 11:00:00,58.96,58.96,58.72,58.84,111885.0,56.5193,56.5193,56.2893,56.4043,111885.0
2023-08-28 11:30:00,58.84,59.01,58.83,58.88,84817.0,56.4043,56.5673,56.3947,56.4427,84817.0
2023-08-28 12:00:00,58.88,58.89,58.65,58.74,97019.0,56.4427,56.4522,56.2222,56.3085,97019.0
2023-08-28 12:30:00,58.74,58.84,58.74,58.83,108093.0,56.3085,56.4043,56.3085,56.3947,108093.0
2023-08-28 13:00:00,58.83,58.92,58.72,58.77,70228.0,56.3947,56.481,56.2893,56.3372,70228.0
2023-08-28 13:30:00,58.77,58.79,58.45,58.48,88344.0,56.3372,56.3564,56.0305,56.0592,88344.0
2023-08-28 14:00:00,58.48,58.53,58.43,58.46,79454.0,56.0592,56.1071,56.0113,56.04,79454.0
2023-08-28 14:30:00,58.46,58.54,58.44,58.48,76609.0,56.04,56.1167,56.0209,56.0592,76609.0
2023-08-28 15:00:00,58.49,58.58,58.46,58.49,110835.0,56.0688,56.1551,56.04,56.0688,110835.0
2023-08-28 15:30:00,58.49,58.67,58.44,58.62,365786.0,56.0688,56.2413,56.0209,56.1934,365786.0
2023-08-29 09:30:00,58.56,58.62,58.36,58.41,79247.0,56.1359,56.1934,55.9442,55.9921,79247.0
2023-08-29 10:00:00,58.45,58.73,58.34,58.69,155780.0,56.0305,56.2989,55.925,56.2605,155780.0
2023-08-29 10:30:00,58.71,58.85,58.63,58.7,140226.0,56.2797,56.4139,56.203,56.2701,140226.0
2023-08-29 11:00:00,58.69,58.99,58.66,58.89,144905.0,56.2605,56.5481,56.2318,56.4522,144905.0
2023-08-29 11:30:00,58.9,59.1,58.9,59.03,136895.0,56.4618,56.6536,56.4618,56.5864,136895.0
2023-08-29 12:00:00,59.02,59.17,59.01,59.08,94789.0,56.5769,56.7207,56.5673,56.6344,94789.0
2023-08-29 12:30:00,59.08,59.14,58.95,59.09,116465.0,56.6344,56.6919,56.5098,56.644,116465.0
2023-08-29 13:00:00,59.1,59.14,59.0,59.09,243922.0,56.6536,56.6919,56.5577,56.644,243922.0
2023-08-29 13:30:00,59.1,59.28,59.06,59.07,143555.0,56.6536,56.8261,56.6152,56.6248,143555.0
2023-08-29 14:00:00,59.07,59.13,59.01,59.05,81925.0,56.6248,56.6823,56.5673,56.6056,81925.0
2023-08-29 14:30:00,59.05,59.22,58.94,58.98,258261.0,56.6056,56.7686,56.5002,56.5385,258261.0
2023-08-29 15:00:00,58.98,59.05,58.88,59.0,127213.0,56.5385,56.6056,56.4427,56.5577,127213.0
2023-08-29 15:30:00,59.0,59.05,58.9,58.96,392549.0,56.5577,56.6056,56.4618,56.5193,392549.0
2023-08-30 09:30:00,59.12,59.53,58.93,59.5,131265.0,56.6727,57.0658,56.4906,57.037,131265.0
2023-08-30 10:00:00,59.5,59.5,59.0,59.1,171459.0,57.037,57.037,56.5577,56.6536,171459.0
2023-08-30 10:30:00,59.11,59.32,59.07,59.27,197493.0,56.6631,56.8644,56.6248,56.8165,197493.0
2023-08-30 11:00:00,59.27,59.56,59.19,59.53,371348.0,56.8165,57.0945,56.7398,57.0658,371348.0
2023-08-30 11:30:00,59.54,59.57,59.4,59.43,134543.0,57.0753,57.1041,56.9411,56.9699,134543.0
2023-08-30 12:00:00,59.42,59.44,59.24,59.35,181376.0,56.9603,56.9795,56.7878,56.8932,181376.0
2023-08-30 12:30:00,59.35,59.35,59.19,59.27,121634.0,56.8932,56.8932,56.7398,56.8165,121634.0
2023-08-30 13:00:00,59.28,59.28,59.1,59.11,185873.0,56.8261,56.8261,56.6536,56.6631,185873.0
2023-08-30 13:30:00,59.11,59.18,59.07,59.13,103746.0,56.6631,56.7302,56.6248,56.6823,103746.0
2023-08-30 14:00:00,59.13,59.17,58.97,58.98,105363.0,56.6823,56.7207,56.5289,56.5385,105363.0
2023-08-30 14:30:00,58.98,59.1,58.97,59.0,165365.0,56.5385,56.6536,56.5289,56.5577,165365.0
2023-08-30 15:00:00,59.01,59.19,59.0,59.01,109504.0,56.5673,56.7398,56.5577,56.5673,109504.0
2023-08-30 15:30:00,59.02,59.11,58.94,59.03,435400.0,56.5769,56.6631,56.5002,56.5864,435400.0
2023-08-31 09:30:00,59.25,59.55,59.15,59.3,153149.0,56.7973,57.0849,56.7015,56.8453,153149.0
2023-08-31 10:00:00,59.29,59.35,59.2,59.27,170953.0,56.8357,56.8932,56.7494,56.8165,170953.0
2023-08-31 10:30:00,59.27,59.32,59.13,59.31,105052.0,56.8165,56.8644,56.6823,56.8549,105052.0
2023-08-31 11:00:00,59.32,59.33,59.15,59.31,200892.0,56.8644,56.874,56.7015,56.8549,200892.0
2023-08-31 11:30:00,59.3,59.32,59.16,59.26,78680.0,56.8453,56.8644,56.7111,56.8069,78680.0
2023-08-31 12:00:00,59.26,59.34,59.17,59.2,154123.0,56.8069,56.8836,56.7207,56.7494,154123.0
2023-08-31 12:30:00,59.2,59.22,59.03,59.1,134634.0,56.7494,56.7686,56.5864,56.6536,134634.0
2023-08-31 13:00:00,59.09,59.13,58.97,59.13,153988.0,56.644,56.6823,56.5289,56.6823,153988.0
2023-08-31 13:30:00,59.15,59.19,59.07,59.15,133329.0,56.7015,56.7398,56.6248,56.7015,133329.0
2023-08-31 14:00:00,59.15,59.22,59.08,59.11,297275.0,56.7015,56.7686,56.6344,56.6631,297275.0
2023-08-31 14:30:00,59.11,59.17,58.97,59.03,384102.0,56.6631,56.7207,56.5289,56.5864,384102.0
2023-08-31 15:00:00,59.04,59.04,58.94,58.98,164416.0,56.596,56.596,56.5002,56.5385,164416.0
2023-08-31 15:30:00,58.98,59.16,58.97,59.07,656216.0,56.5385,56.7111,56.5289,56.6248,656216.0
2023-09-01 09:30:00,59.47,59.77,59.25,59.63,210165.0,57.0082,57.2958,56.7973,57.1616,210165.0
2023-09-01 10:00:00,59.61,59.83,59.48,59.78,119498.0,57.1424,57.3533,57.0178,57.3054,119498.0
2023-09-01 10:30:00,59.77,59.78,59.51,59.6,127068.0,57.2958,57.3054,57.0466,57.1329,127068.0
2023-09-01 11:00:00,59.61,59.76,59.54,59.6,98790.0,57.1424,57.2862,57.0753,57.1329,98790.0
2023-09-01 11:30:00,59.61,59.65,59.39,59.4,100423.0,57.1424,57.1808,56.9315,56.9411,100423.0
2023-09-01 12:00:00,59.4,59.64,59.38,59.6,124522.0,56.9411,57.1712,56.922,57.1329,124522.0
2023-09-01 12:30:00,59.59,59.73,59.53,59.7,38331.0,57.1233,57.2575,57.0658,57.2287,38331.0
2023-09-01 13:00:00,59.71,59.79,59.68,59.7,48020.0,57.2383,57.315,57.2095,57.2287,48020.0
2023-09-01 13:30:00,59.68,59.72,59.58,59.65,56157.0,57.2095,57.2479,57.1137,57.1808,56157.0
2023-09-01 14:00:00,59.64,59.67,59.5,59.54,88333.0,57.1712,57.2,57.037,57.0753,88333.0
2023-09-01 14:30:00,59.54,59.65,59.45,59.63,66184.0,57.0753,57.1808,56.9891,57.1616,66184.0
2023-09-01 15:00:00,59.64,59.71,59.62,59.7,67359.0,57.1712,57.2383,57.152,57.2287,67359.0
2023-09-01 15:30:00,59.7,59.8,59.55,59.77,416177.0,57.2287,57.3246,57.0849,57.2958,416177.0
2023-09-05 09:30:00,59.51,59.78,58.53,58.53,239943.0,57.0466,57.3054,56.1071,56.1071,239943.0
2023-09-05 10:00:00,58.54,58.86,58.48,58.69,148766.0,56.1167,56.4235,56.0592,56.2605,148766.0
2023-09-05 10:30:00,58.68,58.83,58.54,58.68,187386.0,56.2509,56.3947,56.1167,56.2509,187386.0
2023-09-05 11:00:00,58.69,59.03,58.69,58.8,148897.0,56.2605,56.5864,56.2605,56.366,148897.0
2023-09-05 11:30:00,58.8,58.94,58.76,58.82,240386.0,56.366,56.5002,56.3276,56.3851,240386.0
2023-09-05 12:00:00,58.82,58.86,58.6,58.69,191702.0,56.3851,56.4235,56.1742,56.2605,191702.0
2023-09-05 12:30:00,58.68,58.75,58.61,58.65,76038.0,56.2509,56.318,56.1838,56.2222,76038.0
2023-09-05 13:00:00,58.64,58.68,58.59,58.6,74229.0,56.2126,56.2509,56.1647,56.1742,74229.0
2023-09-05 13:30:00,58.6,58.66,58.49,58.59,84049.0,56.1742,56.2318,56.0688,56.1647,84049.0
2023-09-05 14:00:00,58.59,58.64,58.49,58.62,86584.0,56.1647,56.2126,56.0688,56.1934,86584.0
2023-09-05 14:30:00,58.62,58.69,58.58,58.68,81367.0,56.1934,56.2605,56.1551,56.2509,81367.0
2023-09-05 15:00:00,58.67,58.68,58.51,58.55,109629.0,56.2413,56.2509,56.088,56.1263,109629.0
2023-09-05 15:30:00,58.55,58.59,58.32,58.35,521058.0,56.1263,56.1647,55.9058,55.9346,521058.0
2023-09-06 09:30:00,58.3,58.36,57.9,57.99,230765.0,55.8867,55.9442,55.5032,55.5895,230765.0
2023-09-06 10:00:00,57.98,58.48,57.91,58.45,240154.0,55.5799,56.0592,55.5128,56.0305,240154.0
2023-09-06 10:30:00,58.44,58.5,58.24,58.34,449164.0,56.0209,56.0784,55.8291,55.925,449164.0
2023-09-06 11:00:00,58.33,58.43,58.12,58.18,183775.0,55.9154,56.0113,55.7141,55.7716,183775.0
2023-09-06 11:30:00,58.18,58.18,57.73,57.73,214332.0,55.7716,55.7716,55.3403,55.3403,214332.0
2023-09-06 12:00:00,57.72,57.76,57.47,57.49,578299.0,55.3307,55.369,55.091,55.1102,578299.0
2023-09-06 12:30:00,57.5,57.59,57.39,57.43,171407.0,55.1198,55.2061,55.0143,55.0527,171407.0
2023-09-06 13:00:00,57.42,57.46,57.36,57.4,226233.0,55.0431,55.0814,54.9856,55.0239,226233.0
2023-09-06 13:30:00,57.39,57.51,57.38,57.45,191801.0,55.0143,55.1294,55.0047,55.0719,191801.0
2023-09-06 14:00:00,57.45,57.66,57.44,57.64,189709.0,55.0719,55.2732,55.0623,55.254,189709.0
2023-09-06 14:30:00,57.64,57.65,57.48,57.51,298227.0,55.254,55.2636,55.1006,55.1294,298227.0
2023-09-06 15:00:00,57.51,57.65,57.37,57.63,283020.0,55.1294,55.2636,54.9952,55.2444,283020.0
2023-09-06 15:30:00,57.64,57.74,57.55,57.58,784357.0,55.254,55.3498,55.1677,55.1965,784357.0
2023-09-07 09:30:00,57.28,57.47,56.25,56.36,301314.0,54.9089,55.091,53.9215,54.027,301314.0
2023-09-07 10:00:00,56.35,56.44,56.13,56.3,379833.0,54.0174,54.1037,53.8065,53.9695,379833.0
2023-09-07 10:30:00,56.31,56.59,56.29,56.43,317750.0,53.979,54.2475,53.9599,54.0941,317750.0
2023-09-07 11:00:00,56.43,56.84,56.43,56.76,308057.0,54.0941,54.4871,54.0941,54.4104,308057.0
2023-09-07 11:30:00,56.78,57.02,56.73,56.77,236673.0,54.4296,54.6597,54.3817,54.42,236673.0
2023-09-07 12:00:00,56.76,57.09,56.75,57.0,117673.0,54.4104,54.7268,54.4008,54.6405,117673.0
2023-09-07 12:30:00,57.01,57.2,56.98,57.16,112621.0,54.6501,54.8322,54.6213,54.7939,112621.0
2023-09-07 13:00:00,57.16,57.2,57.07,57.16,129275.0,54.7939,54.8322,54.7076,54.7939,129275.0
2023-09-07 13:30:00,57.16,57.16,57.03,57.05,102985.0,54.7939,54.7939,54.6692,54.6884,102985.0
2023-09-07 14:00:00,57.05,57.09,56.91,56.94,149334.0,54.6884,54.7268,54.5542,54.583,149334.0
2023-09-07 14:30:00,56.94,56.96,56.8,56.9,148381.0,54.583,54.6021,54.4488,54.5446,148381.0
2023-09-07 15:00:00,56.9,57.02,56.88,57.0,157773.0,54.5446,54.6597,54.5254,54.6405,157773.0
2023-09-07 15:30:00,57.0,57.06,56.92,57.01,635643.0,54.6405,54.698,54.5638,54.6501,635643.0
2023-09-08 09:30:00,56.96,57.31,56.78,57.13,1586610.0,54.6021,54.9376,54.4296,54.7651,1586610.0
2023-09-08 10:00:00,57.14,57.54,57.13,57.38,784696.0,54.7747,55.1581,54.7651,55.0047,784696.0
2023-09-08 10:30:00,57.38,57.72,57.34,57.68,573594.0,55.0047,55.3307,54.9664,55.2923,573594.0
2023-09-08 11:00:00,57.68,57.89,57.66,57.69,262948.0,55.2923,55.4936,55.2732,55.3019,262948.0
2023-09-08 11:30:00,57.68,57.74,57.43,57.45,237454.0,55.2923,55.3498,55.0527,55.0719,237454.0
2023-09-08 12:00:00,57.45,57.53,57.37,57.52,117113.0,55.0719,55.1485,54.9952,55.139,117113.0
2023-09-08 12:30:00,57.53,57.54,57.38,57.44,104223.0,55.1485,55.1581,55.0047,55.0623,104223.0
2023-09-08 13:00:00,57.44,57.46,57.28,57.31,148235.0,55.0623,55.0814,54.9089,54.9376,148235.0
2023-09-08 13:30:00,57.31,57.42,57.23,57.34,82398.0,54.9376,55.0431,54.861,54.9664,82398.0
2023-09-08 14:00:00,57.33,57.4,57.17,57.25,348105.0,54.9568,55.0239,54.8034,54.8801,348105.0
2023-09-08 14:30:00,57.25,57.34,57.21,57.32,250607.0,54.8801,54.9664,54.8418,54.9472,250607.0
2023-09-08 15:00:00,57.33,57.36,57.2,57.28,184264.0,54.9568,54.9856,54.8322,54.9089,184264.0
2023-09-08 15:30:00,57.29,57.37,57.24,57.35,604112.0,54.9185,54.9952,54.8705,54.976,604112.0
2023-09-11 09:30:00,57.74,57.76,57.21,57.45,289264.0,55.3498,55.369,54.8418,55.0719,289264.0
2023-09-11 10:00:00,57.46,57.58,57.41,57.53,99058.0,55.0814,55.1965,55.0335,55.1485,99058.0
2023-09-11 10:30:00,57.52,57.58,57.43,57.45,150070.0,55.139,55.1965,55.0527,55.0719,150070.0
2023-09-11 11:00:00,57.46,57.52,57.37,57.48,127287.0,55.0814,55.139,54.9952,55.1006,127287.0
2023-09-11 11:30:00,57.47,57.47,57.24,57.26,64918.0,55.091,55.091,54.8705,54.8897,64918.0
2023-09-11 12:00:00,57.26,57.46,57.25,57.46,96366.0,54.8897,55.0814,54.8801,55.0814,96366.0
2023-09-11 12:30:00,57.47,57.5,57.39,57.41,60647.0,55.091,55.1198,55.0143,55.0335,60647.0
2023-09-11 13:00:00,57.41,57.5,57.37,57.46,80914.0,55.0335,55.1198,54.9952,55.0814,80914.0
2023-09-11 13:30:00,57.45,57.47,57.34,57.39,282132.0,55.0719,55.091,54.9664,55.0143,282132.0
2023-09-11 14:00:00,57.38,57.39,57.23,57.24,121033.0,55.0047,55.0143,54.861,54.8705,121033.0
2023-09-11 14:30:00,57.23,57.26,57.14,57.21,129335.0,54.861,54.8897,54.7747,54.8418,129335.0
2023-09-11 15:00:00,57.2,57.22,57.1,57.18,111862.0,54.8322,54.8514,54.7363,54.813,111862.0
2023-09-11 15:30:00,57.18,57.26,57.04,57.18,691886.0,54.813,54.8897,54.6788,54.813,691886.0
2023-09-12 09:30:00,56.66,57.32,56.36,57.3,168890.0,54.3146,54.9472,54.027,54.9281,168890.0
2023-09-12 10:00:00,57.32,57.41,57.22,57.23,71603.0,54.9472,55.0335,54.8514,54.861,71603.0
2023-09-12 10:30:00,57.22,57.27,57.06,57.1,119975.0,54.8514,54.8993,54.698,54.7363,119975.0
2023-09-12 11:00:00,57.1,57.44,57.1,57.44,85077.0,54.7363,55.0623,54.7363,55.0623,85077.0
2023-09-12 11:30:00,57.43,57.5,57.39,57.48,52773.0,55.0527,55.1198,55.0143,55.1006,52773.0
2023-09-12 12:00:00,57.49,57.52,57.45,57.51,58433.0,55.1102,55.139,55.0719,55.1294,58433.0
2023-09-12 12:30:00,57.5,57.52,57.43,57.46,59937.0,55.1198,55.139,55.0527,55.0814,59937.0
2023-09-12 13:00:00,57.46,57.58,57.33,57.58,147314.0,55.0814,55.1965,54.9568,55.1965,147314.0
2023-09-12 13:30:00,57.59,57.7,57.55,57.61,164042.0,55.2061,55.3115,55.1677,55.2252,164042.0
2023-09-12 14:00:00,57.59,57.59,57.46,57.48,85040.0,55.2061,55.2061,55.0814,55.1006,85040.0
2023-09-12 14:30:00,57.47,57.51,57.37,57.39,75649.0,55.091,55.1294,54.9952,55.0143,75649.0
2023-09-12 15:00:00,57.4,57.4,57.15,57.24,105653.0,55.0239,55.0239,54.7843,54.8705,105653.0
2023-09-12 15:30:00,57.23,57.35,57.18,57.33,582951.0,54.861,54.976,54.813,54.9568,582951.0
2023-09-13 09:30:00,57.24,57.53,57.2,57.34,174784.0,54.8705,55.1485,54.8322,54.9664,174784.0
2023-09-13 10:00:00,57.34,57.75,57.11,57.69,275709.0,54.9664,55.3594,54.7459,55.3019,275709.0
2023-09-13 10:30:00,57.7,57.96,57.69,57.82,227921.0,55.3115,55.5607,55.3019,55.4265,227921.0
2023-09-13 11:00:00,57.83,58.12,57.79,58.03,308506.0,55.4361,55.7141,55.3978,55.6278,308506.0
2023-09-13 11:30:00,58.04,58.06,57.89,57.9,526848.0,55.6374,55.6566,55.4936,55.5032,526848.0
2023-09-13 12:00:00,57.89,57.94,57.83,57.94,121611.0,55.4936,55.5416,55.4361,55.5416,121611.0
2023-09-13 12:30:00,57.94,57.97,57.66,57.69,155266.0,55.5416,55.5703,55.2732,55.3019,155266.0
2023-09-13 13:00:00,57.69,57.69,57.48,57.49,474186.0,55.3019,55.3019,55.1006,55.1102,474186.0
2023-09-13 13:30:00,57.49,57.54,57.35,57.37,97519.0,55.1102,55.1581,54.976,54.9952,97519.0
2023-09-13 14:00:00,57.36,57.39,57.14,57.17,93830.0,54.9856,55.0143,54.7747,54.8034,93830.0
2023-09-13 14:30:00,57.17,57.21,57.1,57.12,135764.0,54.8034,54.8418,54.7363,54.7555,135764.0
2023-09-13 15:00:00,57.13,57.13,56.99,57.0,142965.0,54.7651,54.7651,54.6309,54.6405,142965.0
2023-09-13 15:30:00,57.0,57.21,56.93,57.18,594351.0,54.6405,54.8418,54.5734,54.813,594351.0
2023-09-14 09:30:00,57.73,57.94,57.26,57.4,276737.0,55.3403,55.5416,54.8897,55.0239,276737.0
2023-09-14 10:00:00,57.38,57.46,56.95,57.03,285488.0,55.0047,55.0814,54.5925,54.6692,285488.0
2023-09-14 10:30:00,57.04,57.26,56.87,57.23,272827.0,54.6788,54.8897,54.5159,54.861,272827.0
2023-09-14 11:00:00,57.23,57.25,56.72,56.75,137481.0,54.861,54.8801,54.3721,54.4008,137481.0
2023-09-14 11:30:00,56.75,56.79,56.39,56.41,268620.0,54.4008,54.4392,54.0557,54.0749,268620.0
2023-09-14 12:00:00,56.41,56.7,56.41,56.63,89123.0,54.0749,54.3529,54.0749,54.2858,89123.0
2023-09-14 12:30:00,56.63,56.91,56.63,56.9,95018.0,54.2858,54.5542,54.2858,54.5446,95018.0
2023-09-14 13:00:00,56.91,57.05,56.9,57.0,98437.0,54.5542,54.6884,54.5446,54.6405,98437.0
2023-09-14 13:30:00,56.99,57.08,56.95,57.0,176663.0,54.6309,54.7172,54.5925,54.6405,176663.0
2023-09-14 14:00:00,57.0,57.11,56.99,57.03,83564.0,54.6405,54.7459,54.6309,54.6692,83564.0
2023-09-14 14:30:00,57.04,57.28,57.02,57.19,106355.0,54.6788,54.9089,54.6597,54.8226,106355.0
2023-09-14 15:00:00,57.19,57.25,56.92,56.93,119720.0,54.8226,54.8801,54.5638,54.5734,119720.0
2023-09-14 15:30:00,56.93,57.13,56.91,57.12,471387.0,54.5734,54.7651,54.5542,54.7555,471387.0
2023-09-15 09:30:00,56.99,57.27,56.56,57.26,644272.0,54.6309,54.8993,54.2187,54.8897,644272.0
2023-09-15 10:00:00,57.26,57.6,57.23,57.26,114918.0,54.8897,55.2156,54.861,54.8897,114918.0
2023-09-15 10:30:00,57.25,57.28,56.99,57.01,79677.0,54.8801,54.9089,54.6309,54.6501,79677.0
2023-09-15 11:00:00,57.02,57.11,56.95,57.08,83553.0,54.6597,54.7459,54.5925,54.7172,83553.0
2023-09-15 11:30:00,57.08,57.39,57.07,57.36,170824.0,54.7172,55.0143,54.7076,54.9856,170824.0
2023-09-15 12:00:00,57.36,57.41,57.19,57.2,105837.0,54.9856,55.0335,54.8226,54.8322,105837.0
2023-09-15 12:30:00,57.19,57.25,57.11,57.15,118306.0,54.8226,54.8801,54.7459,54.7843,118306.0
2023-09-15 13:00:00,57.15,57.16,56.96,56.99,81755.0,54.7843,54.7939,54.6021,54.6309,81755.0
2023-09-15 13:30:00,56.98,57.12,56.92,57.12,68366.0,54.6213,54.7555,54.5638,54.7555,68366.0
2023-09-15 14:00:00,57.11,57.18,57.04,57.1,80020.0,54.7459,54.813,54.6788,54.7363,80020.0
2023-09-15 14:30:00,57.11,57.27,57.1,57.25,70380.0,54.7459,54.8993,54.7363,54.8801,70380.0
2023-09-15 15:00:00,57.25,57.26,57.1,57.16,100353.0,54.8801,54.8897,54.7363,54.7939,100353.0
2023-09-15 15:30:00,57.16,57.16,56.91,57.13,477579.0,54.7939,54.7939,54.5542,54.7651,477579.0
2023-09-18 09:30:00,57.0,57.23,56.71,56.82,121050.0,54.6405,54.861,54.3625,54.4679,121050.0
2023-09-18 10:00:00,56.82,57.36,56.81,57.33,135698.0,54.4679,54.9856,54.4583,54.9568,135698.0
2023-09-18 10:30:00,57.33,57.7,57.33,57.57,139922.0,54.9568,55.3115,54.9568,55.1869,139922.0
2023-09-18 11:00:00,57.56,57.63,57.47,57.63,141245.0,55.1773,55.2444,55.091,55.2444,141245.0
2023-09-18 11:30:00,57.64,57.75,57.62,57.7,109339.0,55.254,55.3594,55.2348,55.3115,109339.0
2023-09-18 12:00:00,57.7,57.78,57.67,57.76,117460.0,55.3115,55.3882,55.2827,55.369,117460.0
2023-09-18 12:30:00,57.76,57.84,57.75,57.81,77671.0,55.369,55.4457,55.3594,55.4169,77671.0
2023-09-18 13:00:00,57.81,57.89,57.77,57.87,78101.0,55.4169,55.4936,55.3786,55.4745,78101.0
2023-09-18 13:30:00,57.87,57.93,57.8,57.81,57234.0,55.4745,55.532,55.4074,55.4169,57234.0
2023-09-18 14:00:00,57.8,57.83,57.67,57.67,69909.0,55.4074,55.4361,55.2827,55.2827,69909.0
2023-09-18 14:30:00,57.66,57.72,57.6,57.69,67190.0,55.2732,55.3307,55.2156,55.3019,67190.0
2023-09-18 15:00:00,57.68,57.69,57.59,57.65,70613.0,55.2923,55.3019,55.2061,55.2636,70613.0
2023-09-18 15:30:00,57.66,57.68,57.55,57.55,393040.0,55.2732,55.2923,55.1677,55.1677,393040.0
2023-09-19 09:30:00,57.34,57.54,57.08,57.11,135872.0,54.9664,55.1581,54.7172,54.7459,135872.0
2023-09-19 10:00:00,57.1,57.1,56.85,56.96,120394.0,54.7363,54.7363,54.4967,54.6021,120394.0
2023-09-19 10:30:00,56.95,56.96,56.75,56.78,111291.0,54.5925,54.6021,54.4008,54.4296,111291.0
2023-09-19 11:00:00,56.77,56.93,56.75,56.92,132094.0,54.42,54.5734,54.4008,54.5638,132094.0
2023-09-19 11:30:00,56.92,57.02,56.83,56.98,129626.0,54.5638,54.6597,54.4775,54.6213,129626.0
2023-09-19 12:00:00,56.98,56.99,56.7,56.7,73328.0,54.6213,54.6309,54.3529,54.3529,73328.0
2023-09-19 12:30:00,56.68,56.69,56.52,56.58,60181.0,54.3337,54.3433,54.1803,54.2379,60181.0
2023-09-19 13:00:00,56.57,56.77,56.57,56.75,156323.0,54.2283,54.42,54.2283,54.4008,156323.0
2023-09-19 13:30:00,56.75,56.89,56.75,56.78,76504.0,54.4008,54.535,54.4008,54.4296,76504.0
2023-09-19 14:00:00,56.78,56.97,56.73,56.95,86273.0,54.4296,54.6117,54.3817,54.5925,86273.0
2023-09-19 14:30:00,56.96,57.2,56.94,57.12,132484.0,54.6021,54.8322,54.583,54.7555,132484.0
2023-09-19 15:00:00,57.13,57.31,57.08,57.3,147825.0,54.7651,54.9376,54.7172,54.9281,147825.0
2023-09-19 15:30:00,57.3,57.38,57.16,57.27,741664.0,54.9281,55.0047,54.7939,54.8993,741664.0
2023-09-20 09:30:00,57.57,57.76,57.48,57.6,174278.0,55.1869,55.369,55.1006,55.2156,174278.0
2023-09-20 10:00:00,57.61,57.71,57.41,57.69,143802.0,55.2252,55.3211,55.0335,55.3019,143802.0
2023-09-20 10:30:00,57.7,57.7,57.27,57.29,104646.0,55.3115,55.3115,54.8993,54.9185,104646.0
2023-09-20 11:00:00,57.3,57.58,57.27,57.47,198614.0,54.9281,55.1965,54.8993,55.091,198614.0
2023-09-20 11:30:00,57.46,57.57,57.31,57.34,92451.0,55.0814,55.1869,54.9376,54.9664,92451.0
2023-09-20 12:00:00,57.35,57.38,57.21,57.34,159332.0,54.976,55.0047,54.8418,54.9664,159332.0
2023-09-20 12:30:00,57.35,57.55,57.35,57.44,129714.0,54.976,55.1677,54.976,55.0623,129714.0
2023-09-20 13:00:00,57.42,57.44,57.21,57.23,113068.0,55.0431,55.0623,54.8418,54.861,113068.0
2023-09-20 13:30:00,57.23,57.26,57.04,57.22,99511.0,54.861,54.8897,54.6788,54.8514,99511.0
2023-09-20 14:00:00,57.21,57.21,56.88,56.94,166799.0,54.8418,54.8418,54.5254,54.583,166799.0
2023-09-20 14:30:00,56.93,57.1,56.74,56.75,155345.0,54.5734,54.7363,54.3912,54.4008,155345.0
2023-09-20 15:00:00,56.73,56.88,56.57,56.86,152024.0,54.3817,54.5254,54.2283,54.5063,152024.0
2023-09-20 15:30:00,56.88,56.88,56.46,56.51,450754.0,54.5254,54.5254,54.1228,54.1708,450754.0
2023-09-21 09:30:00,56.12,56.24,55.6,55.62,170426.0,53.7969,53.9119,53.2984,53.3176,170426.0
2023-09-21 10:00:00,55.62,56.04,55.56,55.92,365579.0,53.3176,53.7202,53.2601,53.6052,365579.0
2023-09-21 10:30:00,55.91,55.94,55.59,55.64,154776.0,53.5956,53.6244,53.2888,53.3368,154776.0
2023-09-21 11:00:00,55.68,55.75,55.52,55.63,134638.0,53.3751,53.4422,53.2217,53.3272,134638.0
2023-09-21 11:30:00,55.63,55.89,55.61,55.63,118173.0,53.3272,53.5764,53.308,53.3272,118173.0
2023-09-21 12:00:00,55.63,55.73,55.58,55.61,132129.0,53.3272,53.4231,53.2793,53.308,132129.0
2023-09-21 12:30:00,55.61,55.67,55.43,55.44,199272.0,53.308,53.3655,53.1355,53.1451,199272.0
2023-09-21 13:00:00,55.44,55.74,55.42,55.7,114906.0,53.1451,53.4326,53.1259,53.3943,114906.0
2023-09-21 13:30:00,55.67,55.74,55.65,55.7,79239.0,53.3655,53.4326,53.3464,53.3943,79239.0
2023-09-21 14:00:00,55.7,55.72,55.57,55.61,142511.0,53.3943,53.4135,53.2697,53.308,142511.0
2023-09-21 14:30:00,55.6,55.63,55.47,55.47,174715.0,53.2984,53.3272,53.1738,53.1738,174715.0
2023-09-21 15:00:00,55.47,55.54,55.31,55.32,159273.0,53.1738,53.2409,53.0204,53.03,159273.0
2023-09-21 15:30:00,55.32,55.35,55.18,55.21,565066.0,53.03,53.0588,52.8958,52.9246,565066.0
2023-09-22 09:30:00,54.82,55.45,54.68,55.28,166817.0,52.9033,53.5113,52.7682,53.3472,166817.0
2023-09-22 10:00:00,55.28,55.48,55.18,55.37,171698.0,53.3472,53.5402,53.2507,53.4341,171698.0
2023-09-22 10:30:00,55.38,55.45,55.25,55.34,105065.0,53.4437,53.5113,53.3182,53.4051,105065.0
2023-09-22 11:00:00,55.35,55.53,55.31,55.48,87300.0,53.4148,53.5885,53.3762,53.5402,87300.0
2023-09-22 11:30:00,55.48,55.5,55.2,55.2,95162.0,53.5402,53.5595,53.27,53.27,95162.0
2023-09-22 12:00:00,55.19,55.31,55.08,55.25,93620.0,53.2603,53.3762,53.1542,53.3182,93620.0
2023-09-22 12:30:00,55.25,55.43,55.23,55.39,100607.0,53.3182,53.492,53.2989,53.4534,100607.0
2023-09-22 13:00:00,55.38,55.48,55.35,55.43,67251.0,53.4437,53.5402,53.4148,53.492,67251.0
2023-09-22 13:30:00,55.44,55.44,55.2,55.29,94677.0,53.5016,53.5016,53.27,53.3568,94677.0
2023-09-22 14:00:00,55.29,55.3,55.12,55.21,102068.0,53.3568,53.3665,53.1928,53.2796,102068.0
2023-09-22 14:30:00,55.2,55.26,55.06,55.14,94369.0,53.27,53.3279,53.1349,53.2121,94369.0
2023-09-22 15:00:00,55.14,55.51,55.13,55.44,116055.0,53.2121,53.5692,53.2024,53.5016,116055.0
2023-09-22 15:30:00,55.43,55.47,55.13,55.15,417027.0,53.492,53.5306,53.2024,53.2217,417027.0
2023-09-25 09:30:00,54.74,55.06,54.65,54.91,113362.0,52.8261,53.1349,52.7392,52.9901,113362.0
2023-09-25 10:00:00,54.91,54.92,54.66,54.77,99608.0,52.9901,52.9998,52.7489,52.855,99608.0
2023-09-25 10:30:00,54.74,54.77,54.51,54.51,104755.0,52.8261,52.855,52.6041,52.6041,104755.0
2023-09-25 11:00:00,54.52,54.89,54.46,54.86,130430.0,52.6138,52.9708,52.5559,52.9419,130430.0
2023-09-25 11:30:00,54.88,54.98,54.76,54.88,66326.0,52.9612,53.0577,52.8454,52.9612,66326.0
2023-09-25 12:00:00,54.89,55.04,54.85,55.03,76436.0,52.9708,53.1156,52.9322,53.1059,76436.0
2023-09-25 12:30:00,55.02,55.1,54.92,54.98,105965.0,53.0963,53.1735,52.9998,53.0577,105965.0
2023-09-25 13:00:00,54.99,55.1,54.89,55.01,107787.0,53.0673,53.1735,52.9708,53.0866,107787.0
2023-09-25 13:30:00,55.0,55.09,54.92,55.03,282899.0,53.077,53.1638,52.9998,53.1059,282899.0
2023-09-25 14:00:00,55.05,55.08,54.88,54.91,248789.0,53.1252,53.1542,52.9612,52.9901,248789.0
2023-09-25 14:30:00,54.9,54.97,54.84,54.88,98982.0,52.9805,53.048,52.9226,52.9612,98982.0
2023-09-25 15:00:00,54.88,55.09,54.78,54.99,131179.0,52.9612,53.1638,52.8647,53.0673,131179.0
2023-09-25 15:30:00,54.99,55.12,54.92,55.09,334338.0,53.0673,53.1928,52.9998,53.1638,334338.0
2023-09-26 09:30:00,54.68,55.36,54.54,55.05,166357.0,52.7682,53.4244,52.6331,53.1252,166357.0
2023-09-26 10:00:00,55.06,55.08,54.52,54.68,90224.0,53.1349,53.1542,52.6138,52.7682,90224.0
2023-09-26 10:30:00,54.68,54.74,54.51,54.69,120078.0,52.7682,52.8261,52.6041,52.7778,120078.0
2023-09-26 11:00:00,54.69,54.74,54.48,54.48,105591.0,52.7778,52.8261,52.5752,52.5752,105591.0
2023-09-26 11:30:00,54.48,54.63,54.45,54.55,150347.0,52.5752,52.7199,52.5462,52.6427,150347.0
2023-09-26 12:00:00,54.55,54.76,54.5,54.74,151346.0,52.6427,52.8454,52.5945,52.8261,151346.0
2023-09-26 12:30:00,54.74,54.78,54.66,54.73,105283.0,52.8261,52.8647,52.7489,52.8164,105283.0
2023-09-26 13:00:00,54.73,54.95,54.66,54.82,182392.0,52.8164,53.0287,52.7489,52.9033,182392.0
2023-09-26 13:30:00,54.82,54.83,54.54,54.62,154512.0,52.9033,52.9129,52.6331,52.7103,154512.0
2023-09-26 14:00:00,54.62,54.63,54.33,54.4,131838.0,52.7103,52.7199,52.4304,52.498,131838.0
2023-09-26 14:30:00,54.39,54.41,54.25,54.36,81726.0,52.4883,52.5076,52.3532,52.4594,81726.0
2023-09-26 15:00:00,54.35,54.37,54.27,54.31,113037.0,52.4497,52.469,52.3725,52.4111,113037.0
2023-09-26 15:30:00,54.3,54.33,54.15,54.19,401725.0,52.4015,52.4304,52.2567,52.2953,401725.0
2023-09-27 09:30:00,55.39,55.41,54.86,54.9,207465.0,53.4534,53.4727,52.9419,52.9805,207465.0
2023-09-27 10:00:00,54.9,55.07,54.74,55.04,324106.0,52.9805,53.1445,52.8261,53.1156,324106.0
2023-09-27 10:30:00,55.03,55.03,54.63,54.68,92198.0,53.1059,53.1059,52.7199,52.7682,92198.0
2023-09-27 11:00:00,54.68,54.88,54.64,54.67,78027.0,52.7682,52.9612,52.7296,52.7585,78027.0
2023-09-27 11:30:00,54.67,54.74,54.47,54.59,90163.0,52.7585,52.8261,52.5655,52.6813,90163.0
2023-09-27 12:00:00,54.6,54.61,54.31,54.36,70086.0,52.691,52.7006,52.4111,52.4594,70086.0
2023-09-27 12:30:00,54.37,54.65,54.35,54.62,161399.0,52.469,52.7392,52.4497,52.7103,161399.0
2023-09-27 13:00:00,54.63,54.71,54.54,54.58,164707.0,52.7199,52.7971,52.6331,52.6717,164707.0
2023-09-27 13:30:00,54.58,54.79,54.54,54.77,194164.0,52.6717,52.8743,52.6331,52.855,194164.0
2023-09-27 14:00:00,54.77,54.81,54.37,54.46,173153.0,52.855,52.8936,52.469,52.5559,173153.0
2023-09-27 14:30:00,54.46,54.72,54.46,54.58,98123.0,52.5559,52.8068,52.5559,52.6717,98123.0
2023-09-27 15:00:00,54.57,54.77,54.55,54.66,212700.0,52.662,52.855,52.6427,52.7489,212700.0
2023-09-27 15:30:00,54.66,54.7,54.46,54.54,887013.0,52.7489,52.7875,52.5559,52.6331,887013.0
2023-09-28 09:30:00,51.69,52.93,51.46,52.46,1792725.0,49.8827,51.0794,49.6608,50.6258,1792725.0
2023-09-28 10:00:00,52.46,52.68,52.39,52.45,572840.0,50.6258,50.8381,50.5582,50.6161,572840.0
2023-09-28 10:30:00,52.46,53.18,52.31,53.15,582776.0,50.6258,51.3206,50.481,51.2917,582776.0
2023-09-28 11:00:00,53.14,53.65,53.12,53.64,612491.0,51.282,51.7742,51.2627,51.7645,612491.0
2023-09-28 11:30:00,53.64,53.93,53.6,53.73,502007.0,51.7645,52.0444,51.7259,51.8514,502007.0
2023-09-28 12:00:00,53.73,53.84,53.52,53.78,283222.0,51.8514,51.9575,51.6487,51.8996,283222.0
2023-09-28 12:30:00,53.79,53.86,53.56,53.64,186410.0,51.9093,51.9768,51.6873,51.7645,186410.0
2023-09-28 13:00:00,53.63,53.69,53.36,53.42,168178.0,51.7549,51.8128,51.4943,51.5522,168178.0
2023-09-28 13:30:00,53.41,53.45,53.25,53.31,252425.0,51.5426,51.5812,51.3882,51.4461,252425.0
2023-09-28 14:00:00,53.31,53.44,53.22,53.35,208762.0,51.4461,51.5715,51.3592,51.4847,208762.0
2023-09-28 14:30:00,53.35,53.35,53.02,53.26,250565.0,51.4847,51.4847,51.1662,51.3978,250565.0
2023-09-28 15:00:00,53.27,53.49,53.25,53.48,226273.0,51.4075,51.6198,51.3882,51.6101,226273.0
2023-09-28 15:30:00,53.48,53.51,53.12,53.19,822810.0,51.6101,51.6391,51.2627,51.3303,822810.0
2023-09-29 09:30:00,53.92,54.1,53.36,53.66,182558.0,52.0347,52.2085,51.4943,51.7838,182558.0
2023-09-29 10:00:00,53.64,53.66,53.14,53.32,147151.0,51.7645,51.7838,51.282,51.4557,147151.0
2023-09-29 10:30:00,53.32,53.5,53.28,53.44,139390.0,51.4557,51.6294,51.4171,51.5715,139390.0
2023-09-29 11:00:00,53.45,53.57,53.28,53.38,110954.0,51.5812,51.697,51.4171,51.5136,110954.0
2023-09-29 11:30:00,53.39,53.45,53.2,53.28,217199.0,51.5233,51.5812,51.3399,51.4171,217199.0
2023-09-29 12:00:00,53.28,53.4,53.17,53.3,306296.0,51.4171,51.5329,51.311,51.4364,306296.0
2023-09-29 12:30:00,53.29,53.34,53.07,53.1,121507.0,51.4268,51.475,51.2145,51.2434,121507.0
2023-09-29 13:00:00,53.1,53.1,52.9,53.04,134980.0,51.2434,51.2434,51.0504,51.1855,134980.0
2023-09-29 13:30:00,53.03,53.08,52.84,52.84,120204.0,51.1759,51.2241,50.9925,50.9925,120204.0
2023-09-29 14:00:00,52.84,52.98,52.79,52.88,120921.0,50.9925,51.1276,50.9443,51.0311,120921.0
2023-09-29 14:30:00,52.87,53.27,52.87,53.26,137623.0,51.0215,51.4075,51.0215,51.3978,137623.0
2023-09-29 15:00:00,53.27,53.38,53.18,53.38,183694.0,51.4075,51.5136,51.3206,51.5136,183694.0
2023-09-29 15:30:00,53.37,53.41,53.12,53.22,547758.0,51.504,51.5426,51.2627,51.3592,547758.0
2023-10-02 09:30:00,52.94,53.21,52.72,52.78,202352.0,51.089,51.3496,50.8767,50.9346,202352.0
2023-10-02 10:00:00,52.75,53.02,52.72,52.87,139756.0,50.9057,51.1662,50.8767,51.0215,139756.0
2023-10-02 10:30:00,52.88,52.88,52.53,52.62,154372.0,51.0311,51.0311,50.6933,50.7802,154372.0
2023-10-02 11:00:00,52.63,52.86,52.6,52.77,170936.0,50.7899,51.0118,50.7609,50.925,170936.0
2023-10-02 11:30:00,52.79,52.82,52.38,52.43,100723.0,50.9443,50.9732,50.5486,50.5968,100723.0
2023-10-02 12:00:00,52.43,52.44,52.23,52.25,157286.0,50.5968,50.6065,50.4038,50.4231,157286.0
2023-10-02 12:30:00,52.24,52.29,52.08,52.19,106313.0,50.4135,50.4617,50.2591,50.3652,106313.0
2023-10-02 13:00:00,52.18,52.45,52.15,52.42,147671.0,50.3556,50.6161,50.3266,50.5872,147671.0
2023-10-02 13:30:00,52.41,52.5,52.39,52.46,147236.0,50.5775,50.6644,50.5582,50.6258,147236.0
2023-10-02 14:00:00,52.46,52.64,52.3,52.31,152124.0,50.6258,50.7995,50.4714,50.481,152124.0
2023-10-02 14:30:00,52.3,52.35,52.16,52.21,129218.0,50.4714,50.5196,50.3363,50.3845,129218.0
2023-10-02 15:00:00,52.2,52.24,52.09,52.15,166145.0,50.3749,50.4135,50.2687,50.3266,166145.0
2023-10-02 15:30:00,52.15,52.39,52.13,52.39,525668.0,50.3266,50.5582,50.3073,50.5582,525668.0
2023-10-03 09:30:00,52.09,52.3,51.66,52.27,194405.0,50.2687,50.4714,49.8538,50.4424,194405.0
2023-10-03 10:00:00,52.29,52.29,51.87,51.93,230998.0,50.4617,50.4617,50.0564,50.1143,230998.0
2023-10-03 10:30:00,51.91,52.05,51.79,51.82,94988.0,50.095,50.2301,49.9792,50.0082,94988.0
2023-10-03 11:00:00,51.82,51.91,51.66,51.68,100057.0,50.0082,50.095,49.8538,49.8731,100057.0
2023-10-03 11:30:00,51.67,51.73,51.53,51.62,68857.0,49.8634,49.9213,49.7283,49.8152,68857.0
2023-10-03 12:00:00,51.64,51.95,51.62,51.94,145802.0,49.8345,50.1336,49.8152,50.124,145802.0
2023-10-03 12:30:00,51.94,51.98,51.77,51.89,120419.0,50.124,50.1626,49.9599,50.0757,120419.0
2023-10-03 13:00:00,51.9,51.98,51.85,51.93,80257.0,50.0854,50.1626,50.0371,50.1143,80257.0
2023-10-03 13:30:00,51.93,51.95,51.71,51.73,121894.0,50.1143,50.1336,49.902,49.9213,121894.0
2023-10-03 14:00:00,51.72,51.78,51.64,51.71,122721.0,49.9117,49.9696,49.8345,49.902,122721.0
2023-10-03 14:30:00,51.71,51.98,51.7,51.92,124695.0,49.902,50.1626,49.8924,50.1047,124695.0
2023-10-03 15:00:00,51.92,51.98,51.88,51.91,190968.0,50.1047,50.1626,50.0661,50.095,190968.0
2023-10-03 15:30:00,51.92,52.03,51.82,51.99,471338.0,50.1047,50.2108,50.0082,50.1722,471338.0
2023-10-04 09:30:00,51.99,52.18,51.82,52.03,134459.0,50.1722,50.3556,50.0082,50.2108,134459.0
2023-10-04 10:00:00,52.0,52.07,51.79,51.84,103659.0,50.1819,50.2494,49.9792,50.0275,103659.0
2023-10-04 10:30:00,51.83,51.93,51.61,51.67,96151.0,50.0178,50.1143,49.8055,49.8634,96151.0
2023-10-04 11:00:00,51.67,51.94,51.62,51.92,67056.0,49.8634,50.124,49.8152,50.1047,67056.0
2023-10-04 11:30:00,51.92,52.14,51.78,52.14,87947.0,50.1047,50.317,49.9696,50.317,87947.0
2023-10-04 12:00:00,52.15,52.15,52.01,52.08,114961.0,50.3266,50.3266,50.1915,50.2591,114961.0
2023-10-04 12:30:00,52.08,52.25,52.04,52.09,101068.0,50.2591,50.4231,50.2205,50.2687,101068.0
2023-10-04 13:00:00,52.09,52.1,51.94,51.94,91069.0,50.2687,50.2784,50.124,50.124,91069.0
2023-10-04 13:30:00,51.96,52.05,51.88,51.97,188377.0,50.1433,50.2301,50.0661,50.1529,188377.0
2023-10-04 14:00:00,51.95,52.0,51.81,51.91,134291.0,50.1336,50.1819,49.9985,50.095,134291.0
2023-10-04 14:30:00,51.92,52.06,51.84,52.03,105829.0,50.1047,50.2398,50.0275,50.2108,105829.0
2023-10-04 15:00:00,52.03,52.22,51.97,52.13,117068.0,50.2108,50.3942,50.1529,50.3073,117068.0
2023-10-04 15:30:00,52.14,52.35,52.11,52.15,747789.0,50.317,50.5196,50.288,50.3266,747789.0
2023-10-05 09:30:00,52.0,52.15,51.56,51.98,123047.0,50.1819,50.3266,49.7573,50.1626,123047.0
2023-10-05 10:00:00,51.99,51.99,51.55,51.62,223728.0,50.1722,50.1722,49.7476,49.8152,223728.0
2023-10-05 10:30:00,51.62,51.67,51.39,51.43,152962.0,49.8152,49.8634,49.5932,49.6318,152962.0
2023-10-05 11:00:00,51.42,51.43,51.26,51.35,113296.0,49.6222,49.6318,49.4678,49.5546,113296.0
2023-10-05 11:30:00,51.35,51.53,51.23,51.24,265673.0,49.5546,49.7283,49.4388,49.4485,265673.0
2023-10-05 12:00:00,51.25,51.39,51.19,51.35,98120.0,49.4581,49.5932,49.4002,49.5546,98120.0
2023-10-05 12:30:00,51.36,51.4,51.17,51.24,109397.0,49.5643,49.6029,49.3809,49.4485,109397.0
2023-10-05 13:00:00,51.24,51.28,51.05,51.28,108217.0,49.4485,49.4871,49.2651,49.4871,108217.0
2023-10-05 13:30:00,51.27,51.45,51.18,51.39,123243.0,49.4774,49.6511,49.3906,49.5932,123243.0
2023-10-05 14:00:00,51.39,51.46,51.21,51.29,208527.0,49.5932,49.6608,49.4195,49.4967,208527.0
2023-10-05 14:30:00,51.29,51.44,51.28,51.32,203695.0,49.4967,49.6415,49.4871,49.5257,203695.0
2023-10-05 15:00:00,51.33,51.35,51.15,51.28,266575.0,49.5353,49.5546,49.3616,49.4871,266575.0
2023-10-05 15:30:00,51.28,51.34,51.11,51.33,928162.0,49.4871,49.545,49.323,49.5353,928162.0
2023-10-06 09:30:00,51.3,51.74,51.09,51.55,351073.0,49.5064,49.931,49.3037,49.7476,351073.0
2023-10-06 10:00:00,51.55,51.93,51.24,51.88,358392.0,49.7476,50.1143,49.4485,50.0661,358392.0
2023-10-06 10:30:00,51.9,52.01,51.69,51.82,111346.0,50.0854,50.1915,49.8827,50.0082,111346.0
2023-10-06 11:00:00,51.83,52.05,51.71,52.01,211451.0,50.0178,50.2301,49.902,50.1915,211451.0
2023-10-06 11:30:00,52.02,52.57,52.0,52.57,111121.0,50.2012,50.732,50.1819,50.732,111121.0
2023-10-06 12:00:00,52.57,52.62,52.2,52.25,240938.0,50.732,50.7802,50.3749,50.4231,240938.0
2023-10-06 12:30:00,52.28,52.44,52.19,52.36,206775.0,50.4521,50.6065,50.3652,50.5293,206775.0
2023-10-06 13:00:00,52.37,52.56,52.35,52.5,127366.0,50.5389,50.7223,50.5196,50.6644,127366.0
2023-10-06 13:30:00,52.5,52.57,52.41,52.57,128159.0,50.6644,50.732,50.5775,50.732,128159.0
2023-10-06 14:00:00,52.57,52.66,52.51,52.62,270731.0,50.732,50.8188,50.674,50.7802,270731.0
2023-10-06 14:30:00,52.63,52.82,52.61,52.71,150056.0,50.7899,50.9732,50.7706,50.8671,150056.0
2023-10-06 15:00:00,52.72,52.72,52.5,52.59,180249.0,50.8767,50.8767,50.6644,50.7513,180249.0
2023-10-06 15:30:00,52.59,52.62,52.34,52.35,468196.0,50.7513,50.7802,50.51,50.5196,468196.0
2023-10-09 09:30:00,52.15,52.31,51.79,51.93,232352.0,50.3266,50.481,49.9792,50.1143,232352.0
2023-10-09 10:00:00,51.93,52.1,51.71,52.01,183103.0,50.1143,50.2784,49.902,50.1915,183103.0
2023-10-09 10:30:00,52.01,52.04,51.81,51.95,166287.0,50.1915,50.2205,49.9985,50.1336,166287.0
2023-10-09 11:00:00,51.95,52.17,51.94,52.13,136251.0,50.1336,50.3459,50.124,50.3073,136251.0
2023-10-09 11:30:00,52.13,52.21,52.03,52.18,108886.0,50.3073,50.3845,50.2108,50.3556,108886.0
2023-10-09 12:00:00,52.18,52.31,52.13,52.23,77569.0,50.3556,50.481,50.3073,50.4038,77569.0
2023-10-09 12:30:00,52.24,52.27,52.08,52.15,82508.0,50.4135,50.4424,50.2591,50.3266,82508.0
2023-10-09 13:00:00,52.14,52.21,52.09,52.19,83167.0,50.317,50.3845,50.2687,50.3652,83167.0
2023-10-09 13:30:00,52.2,52.44,52.19,52.44,102358.0,50.3749,50.6065,50.3652,50.6065,102358.0
2023-10-09 14:00:00,52.46,52.64,52.36,52.6,81551.0,50.6258,50.7995,50.5293,50.7609,81551.0
2023-10-09 14:30:00,52.6,52.68,52.5,52.58,91372.0,50.7609,50.8381,50.6644,50.7416,91372.0
2023-10-09 15:00:00,52.56,52.61,52.47,52.55,132512.0,50.7223,50.7706,50.6354,50.7127,132512.0
2023-10-09 15:30:00,52.55,52.64,52.47,52.64,419584.0,50.7127,50.7995,50.6354,50.7995,419584.0
2023-10-10 09:30:00,52.88,52.9,52.64,52.87,132893.0,51.0311,51.0504,50.7995,51.0215,132893.0
2023-10-10 10:00:00,52.87,53.05,52.82,52.94,129221.0,51.0215,51.1952,50.9732,51.089,129221.0
2023-10-10 10:30:00,52.94,53.04,52.75,52.91,547190.0,51.089,51.1855,50.9057,51.0601,547190.0
2023-10-10 11:00:00,52.9,53.04,52.83,52.88,216051.0,51.0504,51.1855,50.9829,51.0311,216051.0
2023-10-10 11:30:00,52.89,53.0,52.8,52.98,132580.0,51.0408,51.1469,50.9539,51.1276,132580.0
2023-10-10 12:00:00,52.99,53.01,52.92,52.96,68436.0,51.1373,51.1566,51.0697,51.1083,68436.0
2023-10-10 12:30:00,52.97,53.04,52.93,52.97,73207.0,51.118,51.1855,51.0794,51.118,73207.0
2023-10-10 13:00:00,52.97,53.01,52.76,52.9,226579.0,51.118,51.1566,50.9153,51.0504,226579.0
2023-10-10 13:30:00,52.9,53.02,52.85,52.98,262073.0,51.0504,51.1662,51.0022,51.1276,262073.0
2023-10-10 14:00:00,53.0,53.01,52.79,52.81,439957.0,51.1469,51.1566,50.9443,50.9636,439957.0
2023-10-10 14:30:00,52.82,52.92,52.71,52.74,114894.0,50.9732,51.0697,50.8671,50.896,114894.0
2023-10-10 15:00:00,52.74,52.81,52.67,52.73,124720.0,50.896,50.9636,50.8285,50.8864,124720.0
2023-10-10 15:30:00,52.73,52.79,52.56,52.63,581174.0,50.8864,50.9443,50.7223,50.7899,581174.0
2023-10-11 09:30:00,52.77,53.2,52.77,52.88,205215.0,50.925,51.3399,50.925,51.0311,205215.0
2023-10-11 10:00:00,52.89,52.9,52.72,52.82,177185.0,51.0408,51.0504,50.8767,50.9732,177185.0
2023-10-11 10:30:00,52.82,52.85,52.69,52.8,243535.0,50.9732,51.0022,50.8478,50.9539,243535.0
2023-10-11 11:00:00,52.8,52.86,52.52,52.64,181115.0,50.9539,51.0118,50.6837,50.7995,181115.0
2023-10-11 11:30:00,52.63,52.83,52.6,52.72,163701.0,50.7899,50.9829,50.7609,50.8767,163701.0
2023-10-11 12:00:00,52.73,52.9,52.71,52.78,242800.0,50.8864,51.0504,50.8671,50.9346,242800.0
2023-10-11 12:30:00,52.79,52.86,52.72,52.85,102902.0,50.9443,51.0118,50.8767,51.0022,102902.0
2023-10-11 13:00:00,52.85,52.97,52.84,52.93,108847.0,51.0022,51.118,50.9925,51.0794,108847.0
2023-10-11 13:30:00,52.92,53.15,52.89,53.14,183767.0,51.0697,51.2917,51.0408,51.282,183767.0
2023-10-11 14:00:00,53.13,53.28,53.13,53.16,174211.0,51.2724,51.4171,51.2724,51.3013,174211.0
2023-10-11 14:30:00,53.16,53.37,53.16,53.34,111864.0,51.3013,51.504,51.3013,51.475,111864.0
2023-10-11 15:00:00,53.33,53.42,53.31,53.41,86389.0,51.4654,51.5522,51.4461,51.5426,86389.0
2023-10-11 15:30:00,53.41,53.51,53.3,53.4,603301.0,51.5426,51.6391,51.4364,51.5329,603301.0
2023-10-12 09:30:00,53.17,53.26,52.61,52.68,153668.0,51.311,51.3978,50.7706,50.8381,153668.0
2023-10-12 10:00:00,52.69,52.88,52.52,52.73,193684.0,50.8478,51.0311,50.6837,50.8864,193684.0
2023-10-12 10:30:00,52.72,52.82,52.51,52.54,121022.0,50.8767,50.9732,50.674,50.703,121022.0
2023-10-12 11:00:00,52.54,52.75,52.45,52.7,80937.0,50.703,50.9057,50.6161,50.8574,80937.0
2023-10-12 11:30:00,52.69,52.71,52.59,52.69,88759.0,50.8478,50.8671,50.7513,50.8478,88759.0
2023-10-12 12:00:00,52.7,52.79,52.66,52.75,94950.0,50.8574,50.9443,50.8188,50.9057,94950.0
2023-10-12 12:30:00,52.74,52.77,52.56,52.59,82195.0,50.896,50.925,50.7223,50.7513,82195.0
2023-10-12 13:00:00,52.6,52.6,52.08,52.09,60150.0,50.7609,50.7609,50.2591,50.2687,60150.0
2023-10-12 13:30:00,52.08,52.15,51.95,51.95,111502.0,50.2591,50.3266,50.1336,50.1336,111502.0
2023-10-12 14:00:00,51.95,52.08,51.81,52.06,101375.0,50.1336,50.2591,49.9985,50.2398,101375.0
2023-10-12 14:30:00,52.06,52.18,52.02,52.14,59986.0,50.2398,50.3556,50.2012,50.317,59986.0
2023-10-12 15:00:00,52.15,52.34,52.14,52.34,127828.0,50.3266,50.51,50.317,50.51,127828.0
2023-10-12 15:30:00,52.34,52.49,52.33,52.37,289729.0,50.51,50.6547,50.5003,50.5389,289729.0
2023-10-13 09:30:00,52.46,52.59,52.2,52.41,194533.0,50.6258,50.7513,50.3749,50.5775,194533.0
2023-10-13 10:00:00,52.39,52.4,51.93,52.08,154936.0,50.5582,50.5679,50.1143,50.2591,154936.0
2023-10-13 10:30:00,52.08,52.26,52.01,52.03,253817.0,50.2591,50.4328,50.1915,50.2108,253817.0
2023-10-13 11:00:00,52.04,52.08,51.78,51.98,175995.0,50.2205,50.2591,49.9696,50.1626,175995.0
2023-10-13 11:30:00,51.98,52.1,51.79,51.83,115701.0,50.1626,50.2784,49.9792,50.0178,115701.0
2023-10-13 12:00:00,51.8,52.04,51.8,51.99,66646.0,49.9889,50.2205,49.9889,50.1722,66646.0
2023-10-13 12:30:00,52.0,52.03,51.67,51.78,106204.0,50.1819,50.2108,49.8634,49.9696,106204.0
2023-10-13 13:00:00,51.78,51.8,51.4,51.41,215163.0,49.9696,49.9889,49.6029,49.6125,215163.0
2023-10-13 13:30:00,51.4,51.62,51.35,51.53,83570.0,49.6029,49.8152,49.5546,49.7283,83570.0
2023-10-13 14:00:00,51.54,51.58,51.44,51.51,115946.0,49.738,49.7766,49.6415,49.709,115946.0
2023-10-13 14:30:00,51.51,51.55,51.28,51.48,142815.0,49.709,49.7476,49.4871,49.6801,142815.0
2023-10-13 15:00:00,51.48,51.52,51.38,51.4,184886.0,49.6801,49.7187,49.5836,49.6029,184886.0
2023-10-13 15:30:00,51.41,51.65,51.35,51.64,513702.0,49.6125,49.8441,49.5546,49.8345,513702.0
2023-10-16 09:30:00,52.16,52.26,51.81,51.94,288835.0,50.3363,50.4328,49.9985,50.124,288835.0
2023-10-16 10:00:00,51.94,52.04,51.75,52.03,142706.0,50.124,50.2205,49.9406,50.2108,142706.0
2023-10-16 10:30:00,52.04,52.44,52.03,52.35,315473.0,50.2205,50.6065,50.2108,50.5196,315473.0
2023-10-16 11:00:00,52.36,52.47,52.18,52.25,181551.0,50.5293,50.6354,50.3556,50.4231,181551.0
2023-10-16 11:30:00,52.26,52.27,52.07,52.22,162565.0,50.4328,50.4424,50.2494,50.3942,162565.0
2023-10-16 12:00:00,52.22,52.32,52.17,52.22,213987.0,50.3942,50.4907,50.3459,50.3942,213987.0
2023-10-16 12:30:00,52.21,52.29,52.16,52.23,147726.0,50.3845,50.4617,50.3363,50.4038,147726.0
2023-10-16 13:00:00,52.23,52.43,52.12,52.31,168571.0,50.4038,50.5968,50.2977,50.481,168571.0
2023-10-16 13:30:00,52.31,52.5,52.27,52.47,137039.0,50.481,50.6644,50.4424,50.6354,137039.0
2023-10-16 14:00:00,52.48,52.5,52.33,52.34,125215.0,50.6451,50.6644,50.5003,50.51,125215.0
2023-10-16 14:30:00,52.34,52.5,52.33,52.5,99714.0,50.51,50.6644,50.5003,50.6644,99714.0
2023-10-16 15:00:00,52.5,52.57,52.43,52.57,162579.0,50.6644,50.732,50.5968,50.732,162579.0
2023-10-16 15:30:00,52.56,52.69,52.46,52.64,613872.0,50.7223,50.8478,50.6258,50.7995,613872.0
2023-10-17 09:30:00,52.32,52.37,52.02,52.33,120894.0,50.4907,50.5389,50.2012,50.5003,120894.0
2023-10-17 10:00:00,52.34,52.83,52.27,52.65,87590.0,50.51,50.9829,50.4424,50.8092,87590.0
2023-10-17 10:30:00,52.65,52.71,52.53,52.57,84444.0,50.8092,50.8671,50.6933,50.732,84444.0
2023-10-17 11:00:00,52.57,52.8,52.56,52.76,78617.0,50.732,50.9539,50.7223,50.9153,78617.0
2023-10-17 11:30:00,52.77,52.99,52.73,52.99,81471.0,50.925,51.1373,50.8864,51.1373,81471.0
2023-10-17 12:00:00,52.98,53.01,52.85,52.98,79504.0,51.1276,51.1566,51.0022,51.1276,79504.0
2023-10-17 12:30:00,52.97,52.99,52.59,52.63,63435.0,51.118,51.1373,50.7513,50.7899,63435.0
2023-10-17 13:00:00,52.64,52.81,52.6,52.81,66134.0,50.7995,50.9636,50.7609,50.9636,66134.0
2023-10-17 13:30:00,52.8,52.85,52.7,52.75,158419.0,50.9539,51.0022,50.8574,50.9057,158419.0
2023-10-17 14:00:00,52.77,52.83,52.73,52.8,101523.0,50.925,50.9829,50.8864,50.9539,101523.0
2023-10-17 14:30:00,52.8,52.93,52.76,52.77,123605.0,50.9539,51.0794,50.9153,50.925,123605.0
2023-10-17 15:00:00,52.77,52.93,52.74,52.93,139973.0,50.925,51.0794,50.896,51.0794,139973.0
2023-10-17 15:30:00,52.94,52.95,52.73,52.81,445734.0,51.089,51.0987,50.8864,50.9636,445734.0
2023-10-18 09:30:00,52.11,52.11,51.06,51.38,179785.0,50.288,50.288,49.2747,49.5836,179785.0
2023-10-18 10:00:00,51.39,51.61,51.19,51.22,96937.0,49.5932,49.8055,49.4002,49.4292,96937.0
2023-10-18 10:30:00,51.21,51.25,50.99,51.15,143800.0,49.4195,49.4581,49.2072,49.3616,143800.0
2023-10-18 11:00:00,51.15,51.23,50.98,50.98,146462.0,49.3616,49.4388,49.1975,49.1975,146462.0
2023-10-18 11:30:00,50.98,51.05,50.85,50.92,138410.0,49.1975,49.2651,49.0721,49.1396,138410.0
2023-10-18 12:00:00,50.93,51.07,50.74,50.83,115940.0,49.1493,49.2844,48.9659,49.0528,115940.0
2023-10-18 12:30:00,50.84,50.89,50.73,50.76,68904.0,49.0624,49.1107,48.9563,48.9852,68904.0
2023-10-18 13:00:00,50.76,51.16,50.69,50.98,95988.0,48.9852,49.3713,48.9177,49.1975,95988.0
2023-10-18 13:30:00,50.98,50.99,50.78,50.93,85923.0,49.1975,49.2072,49.0045,49.1493,85923.0
2023-10-18 14:00:00,50.93,51.07,50.82,50.86,98126.0,49.1493,49.2844,49.0431,49.0817,98126.0
2023-10-18 14:30:00,50.86,50.93,50.69,50.75,88960.0,49.0817,49.1493,48.9177,48.9756,88960.0
2023-10-18 15:00:00,50.75,50.75,50.51,50.55,138786.0,48.9756,48.9756,48.744,48.7826,138786.0
2023-10-18 15:30:00,50.55,50.67,50.37,50.53,623865.0,48.7826,48.8984,48.6089,48.7633,623865.0
2023-10-19 09:30:00,50.54,50.77,50.18,50.42,255424.0,48.7729,48.9949,48.4255,48.6571,255424.0
2023-10-19 10:00:00,50.42,50.74,50.21,50.22,239850.0,48.6571,48.9659,48.4545,48.4641,239850.0
2023-10-19 10:30:00,50.22,50.31,49.96,50.01,184196.0,48.4641,48.551,48.2132,48.2615,184196.0
2023-10-19 11:00:00,50.02,50.22,50.0,50.19,128872.0,48.2711,48.4641,48.2518,48.4352,128872.0
2023-10-19 11:30:00,50.19,50.36,50.09,50.11,190127.0,48.4352,48.5992,48.3387,48.358,190127.0
2023-10-19 12:00:00,50.11,50.49,49.98,50.09,193107.0,48.358,48.7247,48.2325,48.3387,193107.0
2023-10-19 12:30:00,50.09,50.31,49.79,50.21,150229.0,48.3387,48.551,48.0492,48.4545,150229.0
2023-10-19 13:00:00,50.23,50.34,49.98,50.13,202983.0,48.4738,48.5799,48.2325,48.3773,202983.0
2023-10-19 13:30:00,50.14,50.16,49.8,49.84,156478.0,48.3869,48.4062,48.0588,48.0974,156478.0
2023-10-19 14:00:00,49.83,49.87,49.64,49.66,153270.0,48.0878,48.1264,47.9044,47.9237,153270.0
2023-10-19 14:30:00,49.66,49.66,49.35,49.41,203820.0,47.9237,47.9237,47.6245,47.6824,203820.0
2023-10-19 15:00:00,49.4,49.47,49.18,49.28,219268.0,47.6728,47.7403,47.4605,47.557,219268.0
2023-10-19 15:30:00,49.28,49.43,49.09,49.19,847527.0,47.557,47.7017,47.3736,47.4701,847527.0
2023-10-20 09:30:00,49.18,49.3,48.89,49.14,393321.0,47.4605,47.5763,47.1806,47.4219,393321.0
2023-10-20 10:00:00,49.15,49.15,48.82,48.86,107068.0,47.4315,47.4315,47.1131,47.1517,107068.0
2023-10-20 10:30:00,48.86,49.02,48.74,48.81,140816.0,47.1517,47.3061,47.0359,47.1034,140816.0
2023-10-20 11:00:00,48.81,48.91,48.64,48.83,223796.0,47.1034,47.1999,46.9394,47.1227,223796.0
2023-10-20 11:30:00,48.83,49.16,48.75,49.04,269978.0,47.1227,47.4412,47.0455,47.3254,269978.0
2023-10-20 12:00:00,49.04,49.13,48.94,48.99,314058.0,47.3254,47.4122,47.2289,47.2771,314058.0
2023-10-20 12:30:00,49.0,49.12,48.99,49.09,340654.0,47.2868,47.4026,47.2771,47.3736,340654.0
2023-10-20 13:00:00,49.09,49.16,48.94,49.09,205621.0,47.3736,47.4412,47.2289,47.3736,205621.0
2023-10-20 13:30:00,49.1,49.14,48.97,49.06,124961.0,47.3833,47.4219,47.2578,47.3447,124961.0
2023-10-20 14:00:00,49.07,49.09,48.88,48.99,104216.0,47.3543,47.3736,47.171,47.2771,104216.0
2023-10-20 14:30:00,48.99,49.1,48.95,49.01,110250.0,47.2771,47.3833,47.2385,47.2964,110250.0
2023-10-20 15:00:00,49.0,49.06,48.81,48.91,167970.0,47.2868,47.3447,47.1034,47.1999,167970.0
2023-10-20 15:30:00,48.91,48.92,48.67,48.72,1167198.0,47.1999,47.2096,46.9683,47.0166,1167198.0
2023-10-23 09:30:00,48.51,49.12,48.5,49.07,174892.0,46.8139,47.4026,46.8043,47.3543,174892.0
2023-10-23 10:00:00,49.07,49.22,48.88,49.09,417757.0,47.3543,47.4991,47.171,47.3736,417757.0
2023-10-23 10:30:00,49.09,49.12,48.87,48.91,216709.0,47.3736,47.4026,47.1613,47.1999,216709.0
2023-10-23 11:00:00,48.9,49.19,48.79,49.01,251754.0,47.1903,47.4701,47.0841,47.2964,251754.0
2023-10-23 11:30:00,49.01,49.11,48.91,49.07,251003.0,47.2964,47.3929,47.1999,47.3543,251003.0
2023-10-23 12:00:00,49.06,49.06,48.86,49.02,118069.0,47.3447,47.3447,47.1517,47.3061,118069.0
2023-10-23 12:30:00,49.01,49.23,48.99,49.2,143959.0,47.2964,47.5087,47.2771,47.4798,143959.0
2023-10-23 13:00:00,49.2,49.22,48.9,49.0,214039.0,47.4798,47.4991,47.1903,47.2868,214039.0
2023-10-23 13:30:00,48.99,49.09,48.77,48.79,254190.0,47.2771,47.3736,47.0648,47.0841,254190.0
2023-10-23 14:00:00,48.78,48.78,48.51,48.61,211968.0,47.0745,47.0745,46.8139,46.9104,211968.0
2023-10-23 14:30:00,48.61,48.81,48.59,48.8,199437.0,46.9104,47.1034,46.8911,47.0938,199437.0
2023-10-23 15:00:00,48.8,48.82,48.49,48.52,216358.0,47.0938,47.1131,46.7946,46.8236,216358.0
2023-10-23 15:30:00,48.51,48.61,48.32,48.4,1091142.0,46.8139,46.9104,46.6305,46.7078,1091142.0
2023-10-24 09:30:00,49.05,49.18,48.44,48.89,675190.0,47.335,47.4605,46.7464,47.1806,675190.0
2023-10-24 10:00:00,48.88,49.4,48.78,49.4,615970.0,47.171,47.6728,47.0745,47.6728,615970.0
2023-10-24 10:30:00,49.39,49.42,49.17,49.23,815802.0,47.6631,47.6921,47.4508,47.5087,815802.0
2023-10-24 11:00:00,49.23,49.36,49.09,49.11,863902.0,47.5087,47.6342,47.3736,47.3929,863902.0
2023-10-24 11:30:00,49.12,49.27,49.01,49.27,208356.0,47.4026,47.5473,47.2964,47.5473,208356.0
2023-10-24 12:00:00,49.28,49.35,49.03,49.08,263014.0,47.557,47.6245,47.3157,47.364,263014.0
2023-10-24 12:30:00,49.09,49.12,49.0,49.03,59157.0,47.3736,47.4026,47.2868,47.3157,59157.0
2023-10-24 13:00:00,49.03,49.09,48.87,48.98,96599.0,47.3157,47.3736,47.1613,47.2675,96599.0
2023-10-24 13:30:00,48.98,49.02,48.84,48.88,76263.0,47.2675,47.3061,47.1324,47.171,76263.0
2023-10-24 14:00:00,48.87,48.93,48.8,48.92,293457.0,47.1613,47.2192,47.0938,47.2096,293457.0
2023-10-24 14:30:00,48.93,49.06,48.93,49.05,156238.0,47.2192,47.3447,47.2192,47.335,156238.0
2023-10-24 15:00:00,49.06,49.12,48.93,48.96,155172.0,47.3447,47.4026,47.2192,47.2482,155172.0
2023-10-24 15:30:00,48.97,49.05,48.68,48.71,1104036.0,47.2578,47.335,46.978,47.0069,1104036.0
2023-10-25 09:30:00,48.4,48.67,48.06,48.41,201459.0,46.7078,46.9683,46.3796,46.7174,201459.0
2023-10-25 10:00:00,48.4,48.46,48.15,48.39,124589.0,46.7078,46.7657,46.4665,46.6981,124589.0
2023-10-25 10:30:00,48.39,48.55,48.3,48.43,209253.0,46.6981,46.8525,46.6112,46.7367,209253.0
2023-10-25 11:00:00,48.42,48.71,48.41,48.6,316005.0,46.7271,47.0069,46.7174,46.9008,316005.0
2023-10-25 11:30:00,48.6,48.6,48.24,48.29,116502.0,46.9008,46.9008,46.5533,46.6016,116502.0
2023-10-25 12:00:00,48.28,48.28,48.15,48.22,145672.0,46.5919,46.5919,46.4665,46.534,145672.0
2023-10-25 12:30:00,48.22,48.34,48.08,48.16,110248.0,46.534,46.6498,46.3989,46.4761,110248.0
2023-10-25 13:00:00,48.16,48.25,48.09,48.17,132631.0,46.4761,46.563,46.4086,46.4858,132631.0
2023-10-25 13:30:00,48.16,48.16,48.0,48.13,222992.0,46.4761,46.4761,46.3217,46.4472,222992.0
2023-10-25 14:00:00,48.13,48.16,47.9,48.1,218360.0,46.4472,46.4761,46.2252,46.4182,218360.0
2023-10-25 14:30:00,48.09,48.22,48.07,48.15,270359.0,46.4086,46.534,46.3893,46.4665,270359.0
2023-10-25 15:00:00,48.16,48.25,48.08,48.2,145795.0,46.4761,46.563,46.3989,46.5147,145795.0
2023-10-25 15:30:00,48.2,48.26,48.08,48.12,686262.0,46.5147,46.5726,46.3989,46.4375,686262.0
2023-10-26 09:30:00,48.59,48.99,48.47,48.99,181647.0,46.8911,47.2771,46.7753,47.2771,181647.0
2023-10-26 10:00:00,48.94,49.32,48.86,49.25,452302.0,47.2289,47.5956,47.1517,47.528,452302.0
2023-10-26 10:30:00,49.25,49.45,49.09,49.29,350238.0,47.528,47.721,47.3736,47.5666,350238.0
2023-10-26 11:00:00,49.29,49.32,49.05,49.11,221214.0,47.5666,47.5956,47.335,47.3929,221214.0
2023-10-26 11:30:00,49.12,49.24,48.87,48.94,147474.0,47.4026,47.5184,47.1613,47.2289,147474.0
2023-10-26 12:00:00,48.91,48.93,48.78,48.92,314088.0,47.1999,47.2192,47.0745,47.2096,314088.0
2023-10-26 12:30:00,48.92,49.01,48.81,48.88,218468.0,47.2096,47.2964,47.1034,47.171,218468.0
2023-10-26 13:00:00,48.89,49.11,48.85,49.02,164616.0,47.1806,47.3929,47.142,47.3061,164616.0
2023-10-26 13:30:00,49.01,49.23,48.92,49.2,103290.0,47.2964,47.5087,47.2096,47.4798,103290.0
2023-10-26 14:00:00,49.21,49.23,48.99,49.05,206762.0,47.4894,47.5087,47.2771,47.335,206762.0
2023-10-26 14:30:00,49.05,49.19,49.0,49.15,119617.0,47.335,47.4701,47.2868,47.4315,119617.0
2023-10-26 15:00:00,49.15,49.26,48.95,48.97,132919.0,47.4315,47.5377,47.2385,47.2578,132919.0
2023-10-26 15:30:00,48.95,49.03,48.71,48.9,476939.0,47.2385,47.3157,47.0069,47.1903,476939.0
2023-10-27 09:30:00,48.74,48.95,48.53,48.69,152241.0,47.0359,47.2385,46.8332,46.9876,152241.0
2023-10-27 10:00:00,48.67,48.86,48.49,48.65,174134.0,46.9683,47.1517,46.7946,46.949,174134.0
2023-10-27 10:30:00,48.64,48.85,48.59,48.81,157046.0,46.9394,47.142,46.8911,47.1034,157046.0
2023-10-27 11:00:00,48.81,48.96,48.71,48.89,119027.0,47.1034,47.2482,47.0069,47.1806,119027.0
2023-10-27 11:30:00,48.9,48.9,48.63,48.69,130023.0,47.1903,47.1903,46.9297,46.9876,130023.0
2023-10-27 12:00:00,48.68,48.7,48.53,48.64,101758.0,46.978,46.9973,46.8332,46.9394,101758.0
2023-10-27 12:30:00,48.64,48.66,48.48,48.54,156364.0,46.9394,46.9587,46.785,46.8429,156364.0
2023-10-27 13:00:00,48.56,48.62,48.38,48.44,172611.0,46.8622,46.9201,46.6884,46.7464,172611.0
2023-10-27 13:30:00,48.45,48.45,48.31,48.4,119466.0,46.756,46.756,46.6209,46.7078,119466.0
2023-10-27 14:00:00,48.4,48.47,48.31,48.36,101400.0,46.7078,46.7753,46.6209,46.6691,101400.0
2023-10-27 14:30:00,48.35,48.51,48.17,48.22,135347.0,46.6595,46.8139,46.4858,46.534,135347.0
2023-10-27 15:00:00,48.23,48.29,48.15,48.25,224433.0,46.5437,46.6016,46.4665,46.563,224433.0
2023-10-27 15:30:00,48.25,48.28,48.07,48.2,401804.0,46.563,46.5919,46.3893,46.5147,401804.0
2023-10-30 09:30:00,48.65,48.96,48.29,48.34,268842.0,46.949,47.2482,46.6016,46.6498,268842.0
2023-10-30 10:00:00,48.37,48.41,48.13,48.35,263912.0,46.6788,46.7174,46.4472,46.6595,263912.0
2023-10-30 10:30:00,48.35,48.53,48.26,48.51,159639.0,46.6595,46.8332,46.5726,46.8139,159639.0
2023-10-30 11:00:00,48.53,48.57,48.35,48.46,169655.0,46.8332,46.8718,46.6595,46.7657,169655.0
2023-10-30 11:30:00,48.45,48.63,48.42,48.59,209570.0,46.756,46.9297,46.7271,46.8911,209570.0
2023-10-30 12:00:00,48.59,48.59,48.4,48.49,202469.0,46.8911,46.8911,46.7078,46.7946,202469.0
2023-10-30 12:30:00,48.49,48.63,48.42,48.51,114118.0,46.7946,46.9297,46.7271,46.8139,114118.0
2023-10-30 13:00:00,48.51,48.76,48.5,48.74,121444.0,46.8139,47.0552,46.8043,47.0359,121444.0
2023-10-30 13:30:00,48.75,48.79,48.66,48.73,132583.0,47.0455,47.0841,46.9587,47.0262,132583.0
2023-10-30 14:00:00,48.73,48.74,48.6,48.73,140213.0,47.0262,47.0359,46.9008,47.0262,140213.0
2023-10-30 14:30:00,48.73,48.8,48.68,48.72,209677.0,47.0262,47.0938,46.978,47.0166,209677.0
2023-10-30 15:00:00,48.74,48.88,48.7,48.78,161917.0,47.0359,47.171,46.9973,47.0745,161917.0
2023-10-30 15:30:00,48.78,48.78,48.61,48.63,394606.0,47.0745,47.0745,46.9104,46.9297,394606.0
2023-10-31 09:30:00,48.64,49.03,48.53,48.76,330014.0,46.9394,47.3157,46.8332,47.0552,330014.0
2023-10-31 10:00:00,48.75,48.78,48.55,48.65,245168.0,47.0455,47.0745,46.8525,46.949,245168.0
2023-10-31 10:30:00,48.65,48.78,48.57,48.77,188202.0,46.949,47.0745,46.8718,47.0648,188202.0
2023-10-31 11:00:00,48.78,48.88,48.69,48.85,142720.0,47.0745,47.171,46.9876,47.142,142720.0
2023-10-31 11:30:00,48.85,48.97,48.81,48.97,89176.0,47.142,47.2578,47.1034,47.2578,89176.0
2023-10-31 12:00:00,48.98,49.04,48.75,48.87,104353.0,47.2675,47.3254,47.0455,47.1613,104353.0
2023-10-31 12:30:00,48.87,48.98,48.81,48.97,93627.0,47.1613,47.2675,47.1034,47.2578,93627.0
2023-10-31 13:00:00,48.97,48.99,48.9,48.98,72379.0,47.2578,47.2771,47.1903,47.2675,72379.0
2023-10-31 13:30:00,48.99,49.06,48.94,49.04,76793.0,47.2771,47.3447,47.2289,47.3254,76793.0
2023-10-31 14:00:00,49.04,49.1,48.91,48.95,132321.0,47.3254,47.3833,47.1999,47.2385,132321.0
2023-10-31 14:30:00,48.95,49.11,48.92,49.09,86937.0,47.2385,47.3929,47.2096,47.3736,86937.0
2023-10-31 15:00:00,49.1,49.15,49.04,49.08,102027.0,47.3833,47.4315,47.3254,47.364,102027.0
2023-10-31 15:30:00,49.08,49.17,48.99,49.02,531403.0,47.364,47.4508,47.2771,47.3061,531403.0
2023-11-01 09:30:00,49.42,49.69,49.19,49.68,228963.0,47.6921,47.9526,47.4701,47.943,228963.0
2023-11-01 10:00:00,49.69,49.79,49.47,49.73,217005.0,47.9526,48.0492,47.7403,47.9912,217005.0
2023-11-01 10:30:00,49.74,49.86,49.51,49.64,400814.0,48.0009,48.1167,47.7789,47.9044,400814.0
2023-11-01 11:00:00,49.63,49.76,49.51,49.76,279402.0,47.8947,48.0202,47.7789,48.0202,279402.0
2023-11-01 11:30:00,49.76,49.93,49.53,49.59,346002.0,48.0202,48.1843,47.7982,47.8561,346002.0
2023-11-01 12:00:00,49.59,49.95,49.57,49.89,371931.0,47.8561,48.2036,47.8368,48.1457,371931.0
2023-11-01 12:30:00,49.9,49.96,49.56,49.7,160673.0,48.1553,48.2132,47.8272,47.9623,160673.0
2023-11-01 13:00:00,49.71,49.8,49.59,49.64,139426.0,47.9719,48.0588,47.8561,47.9044,139426.0
2023-11-01 13:30:00,49.65,49.76,49.58,49.66,128958.0,47.914,48.0202,47.8465,47.9237,128958.0
2023-11-01 14:00:00,49.64,49.78,49.49,49.67,192751.0,47.9044,48.0395,47.7596,47.9333,192751.0
2023-11-01 14:30:00,49.67,49.82,49.46,49.7,1324176.0,47.9333,48.0781,47.7307,47.9623,1324176.0
2023-11-01 15:00:00,49.71,49.95,49.69,49.88,301021.0,47.9719,48.2036,47.9526,48.136,301021.0
2023-11-01 15:30:00,49.87,50.05,49.78,49.78,920207.0,48.1264,48.3001,48.0395,48.0395,920207.0
2023-11-02 09:30:00,50.61,50.67,49.77,49.99,315045.0,48.8405,48.8984,48.0298,48.2422,315045.0
2023-11-02 10:00:00,49.97,50.2,49.64,50.13,431733.0,48.2229,48.4448,47.9044,48.3773,431733.0
2023-11-02 10:30:00,50.13,50.2,49.96,50.04,296976.0,48.3773,48.4448,48.2132,48.2904,296976.0
2023-11-02 11:00:00,50.05,50.17,49.91,50.08,326814.0,48.3001,48.4159,48.165,48.329,326814.0
2023-11-02 11:30:00,50.07,50.19,50.0,50.11,323089.0,48.3194,48.4352,48.2518,48.358,323089.0
2023-11-02 12:00:00,50.1,50.29,50.08,50.21,241950.0,48.3483,48.5317,48.329,48.4545,241950.0
2023-11-02 12:30:00,50.21,50.43,50.19,50.33,196985.0,48.4545,48.6668,48.4352,48.5703,196985.0
2023-11-02 13:00:00,50.33,50.61,50.32,50.59,150590.0,48.5703,48.8405,48.5606,48.8212,150590.0
2023-11-02 13:30:00,50.61,50.84,50.6,50.83,234973.0,48.8405,49.0624,48.8308,49.0528,234973.0
2023-11-02 14:00:00,50.83,50.88,50.74,50.8,253503.0,49.0528,49.101,48.9659,49.0238,253503.0
2023-11-02 14:30:00,50.81,50.99,50.79,50.99,192629.0,49.0335,49.2072,49.0142,49.2072,192629.0
2023-11-02 15:00:00,50.99,51.01,50.82,50.88,235968.0,49.2072,49.2265,49.0431,49.101,235968.0
2023-11-02 15:30:00,50.89,50.99,50.8,50.86,697977.0,49.1107,49.2072,49.0238,49.0817,697977.0
2023-11-03 09:30:00,51.83,52.15,51.5,51.9,301002.0,50.0178,50.3266,49.6994,50.0854,301002.0
2023-11-03 10:00:00,51.91,52.0,51.68,51.84,453913.0,50.095,50.1819,49.8731,50.0275,453913.0
2023-11-03 10:30:00,51.84,51.88,51.66,51.8,542948.0,50.0275,50.0661,49.8538,49.9889,542948.0
2023-11-03 11:00:00,51.8,51.89,51.53,51.76,435869.0,49.9889,50.0757,49.7283,49.9503,435869.0
2023-11-03 11:30:00,51.78,51.81,51.54,51.71,163904.0,49.9696,49.9985,49.738,49.902,163904.0
2023-11-03 12:00:00,51.71,51.78,51.62,51.69,195614.0,49.902,49.9696,49.8152,49.8827,195614.0
2023-11-03 12:30:00,51.69,51.74,51.44,51.68,282690.0,49.8827,49.931,49.6415,49.8731,282690.0
2023-11-03 13:00:00,51.68,51.74,51.53,51.65,157127.0,49.8731,49.931,49.7283,49.8441,157127.0
2023-11-03 13:30:00,51.65,51.77,51.6,51.72,197898.0,49.8441,49.9599,49.7959,49.9117,197898.0
2023-11-03 14:00:00,51.71,51.79,51.63,51.7,294802.0,49.902,49.9792,49.8248,49.8924,294802.0
2023-11-03 14:30:00,51.7,52.0,51.69,52.0,432967.0,49.8924,50.1819,49.8827,50.1819,432967.0
2023-11-03 15:00:00,51.99,52.01,51.82,51.89,435900.0,50.1722,50.1915,50.0082,50.0757,435900.0
2023-11-03 15:30:00,51.89,51.89,51.43,51.45,921834.0,50.0757,50.0757,49.6318,49.6511,921834.0
2023-11-06 09:30:00,51.4,51.52,50.9,51.04,192306.0,49.6029,49.7187,49.1203,49.2554,192306.0
2023-11-06 10:00:00,51.03,51.09,50.88,51.07,120518.0,49.2458,49.3037,49.101,49.2844,120518.0
2023-11-06 10:30:00,51.08,51.13,50.84,50.87,201285.0,49.294,49.3423,49.0624,49.0914,201285.0
2023-11-06 11:00:00,50.87,50.97,50.78,50.82,127823.0,49.0914,49.1879,49.0045,49.0431,127823.0
2023-11-06 11:30:00,50.82,50.86,50.73,50.83,125187.0,49.0431,49.0817,48.9563,49.0528,125187.0
2023-11-06 12:00:00,50.85,50.91,50.76,50.88,152938.0,49.0721,49.13,48.9852,49.101,152938.0
2023-11-06 12:30:00,50.87,50.89,50.68,50.79,77210.0,49.0914,49.1107,48.908,49.0142,77210.0
2023-11-06 13:00:00,50.79,50.8,50.57,50.71,102209.0,49.0142,49.0238,48.8019,48.937,102209.0
2023-11-06 13:30:00,50.71,50.84,50.66,50.75,87524.0,48.937,49.0624,48.8887,48.9756,87524.0
2023-11-06 14:00:00,50.75,50.82,50.71,50.76,74691.0,48.9756,49.0431,48.937,48.9852,74691.0
2023-11-06 14:30:00,50.76,50.9,50.76,50.89,92359.0,48.9852,49.1203,48.9852,49.1107,92359.0
2023-11-06 15:00:00,50.89,50.96,50.85,50.89,90064.0,49.1107,49.1782,49.0721,49.1107,90064.0
2023-11-06 15:30:00,50.89,51.17,50.82,51.17,789651.0,49.1107,49.3809,49.0431,49.3809,789651.0
2023-11-07 09:30:00,50.84,51.1,50.62,50.84,150699.0,49.0624,49.3133,48.8501,49.0624,150699.0
2023-11-07 10:00:00,50.83,51.29,50.77,51.21,128507.0,49.0528,49.4967,48.9949,49.4195,128507.0
2023-11-07 10:30:00,51.21,51.31,51.11,51.15,111196.0,49.4195,49.516,49.323,49.3616,111196.0
2023-11-07 11:00:00,51.14,51.15,50.87,50.92,140160.0,49.3519,49.3616,49.0914,49.1396,140160.0
2023-11-07 11:30:00,50.93,51.14,50.88,50.91,443280.0,49.1493,49.3519,49.101,49.13,443280.0
2023-11-07 12:00:00,50.9,50.9,50.71,50.79,191078.0,49.1203,49.1203,48.937,49.0142,191078.0
2023-11-07 12:30:00,50.78,50.86,50.68,50.84,126225.0,49.0045,49.0817,48.908,49.0624,126225.0
2023-11-07 13:00:00,50.83,50.86,50.68,50.69,105054.0,49.0528,49.0817,48.908,48.9177,105054.0
2023-11-07 13:30:00,50.68,50.77,50.62,50.66,284915.0,48.908,48.9949,48.8501,48.8887,284915.0
2023-11-07 14:00:00,50.66,50.79,50.63,50.73,232411.0,48.8887,49.0142,48.8598,48.9563,232411.0
2023-11-07 14:30:00,50.72,50.81,50.66,50.7,226863.0,48.9466,49.0335,48.8887,48.9273,226863.0
2023-11-07 15:00:00,50.7,50.87,50.7,50.8,148676.0,48.9273,49.0914,48.9273,49.0238,148676.0
2023-11-07 15:30:00,50.8,50.95,50.77,50.91,491795.0,49.0238,49.1686,48.9949,49.13,491795.0
2023-11-08 09:30:00,50.99,51.12,50.73,50.94,100237.0,49.2072,49.3326,48.9563,49.1589,100237.0
2023-11-08 10:00:00,50.94,50.97,50.81,50.89,87074.0,49.1589,49.1879,49.0335,49.1107,87074.0
2023-11-08 10:30:00,50.87,50.91,50.77,50.78,159729.0,49.0914,49.13,48.9949,49.0045,159729.0
2023-11-08 11:00:00,50.77,50.88,50.66,50.73,193111.0,48.9949,49.101,48.8887,48.9563,193111.0
2023-11-08 11:30:00,50.73,50.8,50.52,50.54,125393.0,48.9563,49.0238,48.7536,48.7729,125393.0
2023-11-08 12:00:00,50.55,50.58,50.43,50.46,92773.0,48.7826,48.8115,48.6668,48.6957,92773.0
2023-11-08 12:30:00,50.46,50.57,50.39,50.56,131807.0,48.6957,48.8019,48.6282,48.7922,131807.0
2023-11-08 13:00:00,50.57,50.75,50.52,50.59,128812.0,48.8019,48.9756,48.7536,48.8212,128812.0
2023-11-08 13:30:00,50.59,50.65,50.58,50.63,70296.0,48.8212,48.8791,48.8115,48.8598,70296.0
2023-11-08 14:00:00,50.62,50.67,50.55,50.58,192511.0,48.8501,48.8984,48.7826,48.8115,192511.0
2023-11-08 14:30:00,50.59,50.65,50.53,50.59,129364.0,48.8212,48.8791,48.7633,48.8212,129364.0
2023-11-08 15:00:00,50.59,50.65,50.56,50.59,134146.0,48.8212,48.8791,48.7922,48.8212,134146.0
2023-11-08 15:30:00,50.59,50.64,50.48,50.61,1001238.0,48.8212,48.8694,48.715,48.8405,1001238.0
2023-11-09 09:30:00,51.05,51.06,50.62,50.9,126766.0,49.2651,49.2747,48.8501,49.1203,126766.0
2023-11-09 10:00:00,50.91,50.99,50.75,50.8,128925.0,49.13,49.2072,48.9756,49.0238,128925.0
2023-11-09 10:30:00,50.8,50.82,50.62,50.77,104130.0,49.0238,49.0431,48.8501,48.9949,104130.0
2023-11-09 11:00:00,50.77,50.94,50.76,50.85,94137.0,48.9949,49.1589,48.9852,49.0721,94137.0
2023-11-09 11:30:00,50.85,50.93,50.8,50.83,108178.0,49.0721,49.1493,49.0238,49.0528,108178.0
2023-11-09 12:00:00,50.82,50.9,50.8,50.8,71024.0,49.0431,49.1203,49.0238,49.0238,71024.0
2023-11-09 12:30:00,50.8,50.92,50.76,50.89,61729.0,49.0238,49.1396,48.9852,49.1107,61729.0
2023-11-09 13:00:00,50.88,50.89,50.6,50.65,101392.0,49.101,49.1107,48.8308,48.8791,101392.0
2023-11-09 13:30:00,50.65,50.7,50.51,50.61,231872.0,48.8791,48.9273,48.744,48.8405,231872.0
2023-11-09 14:00:00,50.6,50.6,50.31,50.39,199896.0,48.8308,48.8308,48.551,48.6282,199896.0
2023-11-09 14:30:00,50.38,50.4,50.13,50.14,107967.0,48.6185,48.6378,48.3773,48.3869,107967.0
2023-11-09 15:00:00,50.13,50.23,50.07,50.12,228892.0,48.3773,48.4738,48.3194,48.3676,228892.0
2023-11-09 15:30:00,50.12,50.25,50.07,50.24,651481.0,48.3676,48.4931,48.3194,48.4834,651481.0
2023-11-10 09:30:00,50.57,50.6,50.0,50.4,113658.0,48.8019,48.8308,48.2518,48.6378,113658.0
2023-11-10 10:00:00,50.35,50.61,50.3,50.46,139491.0,48.5896,48.8405,48.5413,48.6957,139491.0
2023-11-10 10:30:00,50.45,50.58,50.4,50.56,147012.0,48.6861,48.8115,48.6378,48.7922,147012.0
2023-11-10 11:00:00,50.56,50.75,50.56,50.74,81807.0,48.7922,48.9756,48.7922,48.9659,81807.0
2023-11-10 11:30:00,50.74,50.78,50.66,50.66,68369.0,48.9659,49.0045,48.8887,48.8887,68369.0
2023-11-10 12:00:00,50.68,50.78,50.66,50.7,56292.0,48.908,49.0045,48.8887,48.9273,56292.0
2023-11-10 12:30:00,50.71,50.92,50.7,50.85,64419.0,48.937,49.1396,48.9273,49.0721,64419.0
2023-11-10 13:00:00,50.85,50.97,50.78,50.94,77474.0,49.0721,49.1879,49.0045,49.1589,77474.0
2023-11-10 13:30:00,50.93,51.01,50.92,50.99,60272.0,49.1493,49.2265,49.1396,49.2072,60272.0
2023-11-10 14:00:00,50.99,51.1,50.98,51.01,62511.0,49.2072,49.3133,49.1975,49.2265,62511.0
2023-11-10 14:30:00,51.01,51.03,50.96,51.01,66964.0,49.2265,49.2458,49.1782,49.2265,66964.0
2023-11-10 15:00:00,51.01,51.16,51.0,51.16,103565.0,49.2265,49.3713,49.2168,49.3713,103565.0
2023-11-10 15:30:00,51.15,51.29,51.11,51.27,543247.0,49.3616,49.4967,49.323,49.4774,543247.0
2023-11-13 09:30:00,50.89,51.08,50.74,50.84,93530.0,49.1107,49.294,48.9659,49.0624,93530.0
2023-11-13 10:00:00,50.8,50.8,50.59,50.67,148147.0,49.0238,49.0238,48.8212,48.8984,148147.0
2023-11-13 10:30:00,50.67,50.98,50.61,50.98,237174.0,48.8984,49.1975,48.8405,49.1975,237174.0
2023-11-13 11:00:00,50.98,51.0,50.74,50.95,171223.0,49.1975,49.2168,48.9659,49.1686,171223.0
2023-11-13 11:30:00,50.95,51.03,50.89,50.94,147728.0,49.1686,49.2458,49.1107,49.1589,147728.0
2023-11-13 12:00:00,50.94,50.99,50.84,50.89,171311.0,49.1589,49.2072,49.0624,49.1107,171311.0
2023-11-13 12:30:00,50.9,50.93,50.79,50.89,96843.0,49.1203,49.1493,49.0142,49.1107,96843.0
2023-11-13 13:00:00,50.9,50.94,50.83,50.85,79298.0,49.1203,49.1589,49.0528,49.0721,79298.0
2023-11-13 13:30:00,50.83,50.95,50.78,50.87,74548.0,49.0528,49.1686,49.0045,49.0914,74548.0
2023-11-13 14:00:00,50.86,50.88,50.79,50.88,82712.0,49.0817,49.101,49.0142,49.101,82712.0
2023-11-13 14:30:00,50.88,50.91,50.8,50.8,92587.0,49.101,49.13,49.0238,49.0238,92587.0
2023-11-13 15:00:00,50.8,50.95,50.79,50.91,101711.0,49.0238,49.1686,49.0142,49.13,101711.0
2023-11-13 15:30:00,50.92,50.95,50.73,50.79,547658.0,49.1396,49.1686,48.9563,49.0142,547658.0
2023-11-14 09:30:00,51.49,51.93,51.33,51.93,343801.0,49.6897,50.1143,49.5353,50.1143,343801.0
2023-11-14 10:00:00,51.92,52.25,51.9,52.23,290439.0,50.1047,50.4231,50.0854,50.4038,290439.0
2023-11-14 10:30:00,52.24,52.34,52.2,52.3,346257.0,50.4135,50.51,50.3749,50.4714,346257.0
2023-11-14 11:00:00,52.31,52.48,52.27,52.44,265958.0,50.481,50.6451,50.4424,50.6065,265958.0
2023-11-14 11:30:00,52.44,52.6,52.42,52.56,217232.0,50.6065,50.7609,50.5872,50.7223,217232.0
2023-11-14 12:00:00,52.57,52.61,52.46,52.55,150337.0,50.732,50.7706,50.6258,50.7127,150337.0
2023-11-14 12:30:00,52.55,52.71,52.55,52.66,151644.0,50.7127,50.8671,50.7127,50.8188,151644.0
2023-11-14 13:00:00,52.67,52.73,52.6,52.72,118986.0,50.8285,50.8864,50.7609,50.8767,118986.0
2023-11-14 13:30:00,52.72,52.82,52.59,52.6,178886.0,50.8767,50.9732,50.7513,50.7609,178886.0
2023-11-14 14:00:00,52.59,52.66,52.48,52.65,197355.0,50.7513,50.8188,50.6451,50.8092,197355.0
2023-11-14 14:30:00,52.65,52.68,52.58,52.66,272219.0,50.8092,50.8381,50.7416,50.8188,272219.0
2023-11-14 15:00:00,52.66,52.69,52.59,52.66,303635.0,50.8188,50.8478,50.7513,50.8188,303635.0
2023-11-14 15:30:00,52.66,52.68,52.39,52.44,772693.0,50.8188,50.8381,50.5582,50.6065,772693.0
2023-11-15 09:30:00,52.4,52.61,52.38,52.44,172015.0,50.5679,50.7706,50.5486,50.6065,172015.0
2023-11-15 10:00:00,52.44,52.73,52.44,52.61,218051.0,50.6065,50.8864,50.6065,50.7706,218051.0
2023-11-15 10:30:00,52.62,52.84,52.58,52.6,190200.0,50.7802,50.9925,50.7416,50.7609,190200.0
2023-11-15 11:00:00,52.6,52.68,52.4,52.57,192238.0,50.7609,50.8381,50.5679,50.732,192238.0
2023-11-15 11:30:00,52.57,52.57,52.33,52.36,232289.0,50.732,50.732,50.5003,50.5293,232289.0
2023-11-15 12:00:00,52.36,52.44,52.29,52.36,322690.0,50.5293,50.6065,50.4617,50.5293,322690.0
2023-11-15 12:30:00,52.35,52.39,52.22,52.32,427872.0,50.5196,50.5582,50.3942,50.4907,427872.0
2023-11-15 13:00:00,52.32,52.44,52.24,52.26,222365.0,50.4907,50.6065,50.4135,50.4328,222365.0
2023-11-15 13:30:00,52.26,52.4,52.17,52.19,119094.0,50.4328,50.5679,50.3459,50.3652,119094.0
2023-11-15 14:00:00,52.19,52.23,52.02,52.12,211653.0,50.3652,50.4038,50.2012,50.2977,211653.0
2023-11-15 14:30:00,52.12,52.23,52.1,52.2,155319.0,50.2977,50.4038,50.2784,50.3749,155319.0
2023-11-15 15:00:00,52.21,52.27,52.1,52.14,210617.0,50.3845,50.4424,50.2784,50.317,210617.0
2023-11-15 15:30:00,52.14,52.14,51.85,51.86,1003773.0,50.317,50.317,50.0371,50.0468,1003773.0
2023-11-16 09:30:00,51.84,52.15,51.72,51.79,188760.0,50.0275,50.3266,49.9117,49.9792,188760.0
2023-11-16 10:00:00,51.79,51.84,51.53,51.67,200500.0,49.9792,50.0275,49.7283,49.8634,200500.0
2023-11-16 10:30:00,51.68,51.84,51.6,51.73,314440.0,49.8731,50.0275,49.7959,49.9213,314440.0
2023-11-16 11:00:00,51.72,51.73,51.43,51.46,274482.0,49.9117,49.9213,49.6318,49.6608,274482.0
2023-11-16 11:30:00,51.46,51.6,51.41,51.47,215602.0,49.6608,49.7959,49.6125,49.6704,215602.0
2023-11-16 12:00:00,51.47,51.75,51.46,51.69,250061.0,49.6704,49.9406,49.6608,49.8827,250061.0
2023-11-16 12:30:00,51.68,51.79,51.62,51.74,113537.0,49.8731,49.9792,49.8152,49.931,113537.0
2023-11-16 13:00:00,51.73,51.77,51.59,51.71,113318.0,49.9213,49.9599,49.7862,49.902,113318.0
2023-11-16 13:30:00,51.7,51.77,51.64,51.68,139203.0,49.8924,49.9599,49.8345,49.8731,139203.0
2023-11-16 14:00:00,51.68,51.75,51.56,51.56,152325.0,49.8731,49.9406,49.7573,49.7573,152325.0
2023-11-16 14:30:00,51.57,51.75,51.55,51.69,132136.0,49.7669,49.9406,49.7476,49.8827,132136.0
2023-11-16 15:00:00,51.7,51.76,51.66,51.7,193045.0,49.8924,49.9503,49.8538,49.8924,193045.0
2023-11-16 15:30:00,51.71,51.95,51.65,51.95,932915.0,49.902,50.1336,49.8441,50.1336,932915.0
2023-11-17 09:30:00,52.46,52.54,51.82,51.93,256107.0,50.6258,50.703,50.0082,50.1143,256107.0
2023-11-17 10:00:00,51.94,52.09,51.78,51.82,104007.0,50.124,50.2687,49.9696,50.0082,104007.0
2023-11-17 10:30:00,51.81,52.01,51.75,51.95,87822.0,49.9985,50.1915,49.9406,50.1336,87822.0
2023-11-17 11:00:00,51.95,51.95,51.59,51.63,150987.0,50.1336,50.1336,49.7862,49.8248,150987.0
2023-11-17 11:30:00,51.62,51.73,51.6,51.6,62240.0,49.8152,49.9213,49.7959,49.7959,62240.0
2023-11-17 12:00:00,51.59,51.69,51.41,51.45,121501.0,49.7862,49.8827,49.6125,49.6511,121501.0
2023-11-17 12:30:00,51.45,51.56,51.44,51.45,120428.0,49.6511,49.7573,49.6415,49.6511,120428.0
2023-11-17 13:00:00,51.45,51.57,51.4,51.48,433380.0,49.6511,49.7669,49.6029,49.6801,433380.0
2023-11-17 13:30:00,51.48,51.76,51.46,51.73,280910.0,49.6801,49.9503,49.6608,49.9213,280910.0
2023-11-17 14:00:00,51.73,51.77,51.63,51.66,129354.0,49.9213,49.9599,49.8248,49.8538,129354.0
2023-11-17 14:30:00,51.66,51.85,51.65,51.77,98347.0,49.8538,50.0371,49.8441,49.9599,98347.0
2023-11-17 15:00:00,51.78,52.13,51.74,52.13,178201.0,49.9696,50.3073,49.931,50.3073,178201.0
2023-11-17 15:30:00,52.13,52.26,52.02,52.25,694088.0,50.3073,50.4328,50.2012,50.4231,694088.0
2023-11-20 09:30:00,52.27,52.38,51.6,52.03,126881.0,50.4424,50.5486,49.7959,50.2108,126881.0
2023-11-20 10:00:00,52.04,52.22,51.92,52.14,147464.0,50.2205,50.3942,50.1047,50.317,147464.0
2023-11-20 10:30:00,52.13,52.28,52.12,52.22,154790.0,50.3073,50.4521,50.2977,50.3942,154790.0
2023-11-20 11:00:00,52.22,52.29,52.18,52.22,130295.0,50.3942,50.4617,50.3556,50.3942,130295.0
2023-11-20 11:30:00,52.23,52.26,52.15,52.21,252440.0,50.4038,50.4328,50.3266,50.3845,252440.0
2023-11-20 12:00:00,52.21,52.23,52.08,52.09,280943.0,50.3845,50.4038,50.2591,50.2687,280943.0
2023-11-20 12:30:00,52.09,52.15,52.07,52.08,99090.0,50.2687,50.3266,50.2494,50.2591,99090.0
2023-11-20 13:00:00,52.08,52.26,52.08,52.16,163471.0,50.2591,50.4328,50.2591,50.3363,163471.0
2023-11-20 13:30:00,52.16,52.25,52.15,52.19,142136.0,50.3363,50.4231,50.3266,50.3652,142136.0
2023-11-20 14:00:00,52.19,52.2,51.98,52.02,208500.0,50.3652,50.3749,50.1626,50.2012,208500.0
2023-11-20 14:30:00,52.02,52.16,51.97,52.04,153167.0,50.2012,50.3363,50.1529,50.2205,153167.0
2023-11-20 15:00:00,52.03,52.28,52.03,52.28,144712.0,50.2108,50.4521,50.2108,50.4521,144712.0
2023-11-20 15:30:00,52.27,52.43,52.21,52.36,677639.0,50.4424,50.5968,50.3845,50.5293,677639.0
2023-11-21 09:30:00,52.0,52.29,51.85,52.19,181069.0,50.1819,50.4617,50.0371,50.3652,181069.0
2023-11-21 10:00:00,52.24,52.57,52.23,52.5,147051.0,50.4135,50.732,50.4038,50.6644,147051.0
2023-11-21 10:30:00,52.5,52.63,52.34,52.6,186875.0,50.6644,50.7899,50.51,50.7609,186875.0
2023-11-21 11:00:00,52.59,52.65,52.41,52.57,119106.0,50.7513,50.8092,50.5775,50.732,119106.0
2023-11-21 11:30:00,52.57,52.7,52.56,52.68,114414.0,50.732,50.8574,50.7223,50.8381,114414.0
2023-11-21 12:00:00,52.68,52.73,52.64,52.69,130502.0,50.8381,50.8864,50.7995,50.8478,130502.0
2023-11-21 12:30:00,52.69,52.76,52.65,52.73,74004.0,50.8478,50.9153,50.8092,50.8864,74004.0
2023-11-21 13:00:00,52.73,52.73,52.56,52.6,96092.0,50.8864,50.8864,50.7223,50.7609,96092.0
2023-11-21 13:30:00,52.6,52.63,52.5,52.51,134741.0,50.7609,50.7899,50.6644,50.674,134741.0
2023-11-21 14:00:00,52.51,52.55,52.39,52.44,101682.0,50.674,50.7127,50.5582,50.6065,101682.0
2023-11-21 14:30:00,52.44,52.5,52.39,52.49,114463.0,50.6065,50.6644,50.5582,50.6547,114463.0
2023-11-21 15:00:00,52.49,52.56,52.44,52.5,165231.0,50.6547,50.7223,50.6065,50.6644,165231.0
2023-11-21 15:30:00,52.5,52.56,52.4,52.53,544749.0,50.6644,50.7223,50.5679,50.6933,544749.0
2023-11-22 09:30:00,52.63,52.73,52.19,52.53,173221.0,50.7899,50.8864,50.3652,50.6933,173221.0
2023-11-22 10:00:00,52.51,52.68,52.44,52.68,128342.0,50.674,50.8381,50.6065,50.8381,128342.0
2023-11-22 10:30:00,52.67,52.71,52.6,52.61,89386.0,50.8285,50.8671,50.7609,50.7706,89386.0
2023-11-22 11:00:00,52.62,52.76,52.6,52.75,115756.0,50.7802,50.9153,50.7609,50.9057,115756.0
2023-11-22 11:30:00,52.76,52.88,52.74,52.88,84362.0,50.9153,51.0311,50.896,51.0311,84362.0
2023-11-22 12:00:00,52.88,52.93,52.66,52.66,67393.0,51.0311,51.0794,50.8188,50.8188,67393.0
2023-11-22 12:30:00,52.66,52.68,52.57,52.67,40953.0,50.8188,50.8381,50.732,50.8285,40953.0
2023-11-22 13:00:00,52.67,52.69,52.6,52.66,43229.0,50.8285,50.8478,50.7609,50.8188,43229.0
2023-11-22 13:30:00,52.67,52.68,52.51,52.53,65668.0,50.8285,50.8381,50.674,50.6933,65668.0
2023-11-22 14:00:00,52.52,52.57,52.46,52.56,82585.0,50.6837,50.732,50.6258,50.7223,82585.0
2023-11-22 14:30:00,52.55,52.62,52.4,52.6,51967.0,50.7127,50.7802,50.5679,50.7609,51967.0
2023-11-22 15:00:00,52.6,52.63,52.54,52.6,109109.0,50.7609,50.7899,50.703,50.7609,109109.0
2023-11-22 15:30:00,52.61,52.72,52.58,52.71,458934.0,50.7706,50.8767,50.7416,50.8671,458934.0
2023-11-24 09:30:00,52.74,52.81,52.44,52.64,157330.0,50.896,50.9636,50.6065,50.7995,157330.0
2023-11-24 10:00:00,52.64,52.76,52.57,52.71,138802.0,50.7995,50.9153,50.732,50.8671,138802.0
2023-11-24 10:30:00,52.71,52.73,52.55,52.6,95634.0,50.8671,50.8864,50.7127,50.7609,95634.0
2023-11-24 11:00:00,52.6,52.61,52.36,52.42,115907.0,50.7609,50.7706,50.5293,50.5872,115907.0
2023-11-24 11:30:00,52.44,52.46,52.36,52.43,78320.0,50.6065,50.6258,50.5293,50.5968,78320.0
2023-11-24 12:00:00,52.43,52.46,52.33,52.34,84972.0,50.5968,50.6258,50.5003,50.51,84972.0
2023-11-24 12:30:00,52.35,52.49,52.34,52.45,226115.0,50.5196,50.6547,50.51,50.6161,226115.0
2023-11-27 09:30:00,52.15,52.41,52.01,52.36,152101.0,50.3266,50.5775,50.1915,50.5293,152101.0
2023-11-27 10:00:00,52.38,52.39,52.24,52.31,91823.0,50.5486,50.5582,50.4135,50.481,91823.0
2023-11-27 10:30:00,52.31,52.51,52.3,52.51,117134.0,50.481,50.674,50.4714,50.674,117134.0
2023-11-27 11:00:00,52.5,52.61,52.47,52.51,200893.0,50.6644,50.7706,50.6354,50.674,200893.0
2023-11-27 11:30:00,52.49,52.49,52.35,52.36,92415.0,50.6547,50.6547,50.5196,50.5293,92415.0
2023-11-27 12:00:00,52.36,52.4,52.24,52.26,61750.0,50.5293,50.5679,50.4135,50.4328,61750.0
2023-11-27 12:30:00,52.26,52.31,52.22,52.25,48743.0,50.4328,50.481,50.3942,50.4231,48743.0
2023-11-27 13:00:00,52.24,52.27,52.18,52.25,57153.0,50.4135,50.4424,50.3556,50.4231,57153.0
2023-11-27 13:30:00,52.24,52.38,52.24,52.37,157204.0,50.4135,50.5486,50.4135,50.5389,157204.0
2023-11-27 14:00:00,52.37,52.42,52.35,52.36,97493.0,50.5389,50.5872,50.5196,50.5293,97493.0
2023-11-27 14:30:00,52.36,52.4,52.27,52.32,102571.0,50.5293,50.5679,50.4424,50.4907,102571.0
2023-11-27 15:00:00,52.32,52.43,52.27,52.4,122074.0,50.4907,50.5968,50.4424,50.5679,122074.0
2023-11-27 15:30:00,52.4,52.48,52.34,52.43,546248.0,50.5679,50.6451,50.51,50.5968,546248.0
2023-11-28 09:30:00,52.2,52.41,52.11,52.21,159230.0,50.3749,50.5775,50.288,50.3845,159230.0
2023-11-28 10:00:00,52.19,52.49,52.06,52.4,182851.0,50.3652,50.6547,50.2398,50.5679,182851.0
2023-11-28 10:30:00,52.41,52.54,52.27,52.54,102436.0,50.5775,50.703,50.4424,50.703,102436.0
2023-11-28 11:00:00,52.54,52.75,52.5,52.65,130518.0,50.703,50.9057,50.6644,50.8092,130518.0
2023-11-28 11:30:00,52.66,52.76,52.65,52.72,111925.0,50.8188,50.9153,50.8092,50.8767,111925.0
2023-11-28 12:00:00,52.72,52.72,52.49,52.54,87360.0,50.8767,50.8767,50.6547,50.703,87360.0
2023-11-28 12:30:00,52.54,52.65,52.43,52.45,125797.0,50.703,50.8092,50.5968,50.6161,125797.0
2023-11-28 13:00:00,52.47,52.47,52.28,52.47,135005.0,50.6354,50.6354,50.4521,50.6354,135005.0
2023-11-28 13:30:00,52.47,52.53,52.4,52.42,91000.0,50.6354,50.6933,50.5679,50.5872,91000.0
2023-11-28 14:00:00,52.42,52.49,52.39,52.43,128725.0,50.5872,50.6547,50.5582,50.5968,128725.0
2023-11-28 14:30:00,52.43,52.57,52.39,52.51,95945.0,50.5968,50.732,50.5582,50.674,95945.0
2023-11-28 15:00:00,52.51,52.54,52.34,52.44,152412.0,50.674,50.703,50.51,50.6065,152412.0
2023-11-28 15:30:00,52.44,52.5,52.25,52.26,414363.0,50.6065,50.6644,50.4231,50.4328,414363.0
2023-11-29 09:30:00,52.64,53.19,52.44,53.17,263993.0,50.7995,51.3303,50.6065,51.311,263993.0
2023-11-29 10:00:00,53.17,53.19,52.87,52.98,305154.0,51.311,51.3303,51.0215,51.1276,305154.0
2023-11-29 10:30:00,52.99,53.01,52.67,52.68,158364.0,51.1373,51.1566,50.8285,50.8381,158364.0
2023-11-29 11:00:00,52.68,52.74,52.4,52.45,175284.0,50.8381,50.896,50.5679,50.6161,175284.0
2023-11-29 11:30:00,52.46,52.68,52.38,52.67,92930.0,50.6258,50.8381,50.5486,50.8285,92930.0
2023-11-29 12:00:00,52.66,52.73,52.62,52.69,122768.0,50.8188,50.8864,50.7802,50.8478,122768.0
2023-11-29 12:30:00,52.69,52.79,52.64,52.79,130919.0,50.8478,50.9443,50.7995,50.9443,130919.0
2023-11-29 13:00:00,52.79,52.85,52.74,52.84,100820.0,50.9443,51.0022,50.896,50.9925,100820.0
2023-11-29 13:30:00,52.85,52.89,52.78,52.88,76410.0,51.0022,51.0408,50.9346,51.0311,76410.0
2023-11-29 14:00:00,52.88,52.88,52.74,52.75,114496.0,51.0311,51.0311,50.896,50.9057,114496.0
2023-11-29 14:30:00,52.75,52.79,52.71,52.78,142121.0,50.9057,50.9443,50.8671,50.9346,142121.0
2023-11-29 15:00:00,52.77,52.8,52.65,52.72,148387.0,50.925,50.9539,50.8092,50.8767,148387.0
2023-11-29 15:30:00,52.72,52.78,52.69,52.76,385994.0,50.8767,50.9346,50.8478,50.9153,385994.0
2023-11-30 09:30:00,52.96,53.0,52.26,52.7,195484.0,51.1083,51.1469,50.4328,50.8574,195484.0
2023-11-30 10:00:00,52.71,52.72,52.43,52.67,151067.0,50.8671,50.8767,50.5968,50.8285,151067.0
2023-11-30 10:30:00,52.68,53.0,52.57,53.0,136418.0,50.8381,51.1469,50.732,51.1469,136418.0
2023-11-30 11:00:00,53.01,53.02,52.74,52.78,136615.0,51.1566,51.1662,50.896,50.9346,136615.0
2023-11-30 11:30:00,52.78,52.78,52.56,52.66,126342.0,50.9346,50.9346,50.7223,50.8188,126342.0
2023-11-30 12:00:00,52.66,52.81,52.62,52.72,122067.0,50.8188,50.9636,50.7802,50.8767,122067.0
2023-11-30 12:30:00,52.72,52.97,52.7,52.77,145287.0,50.8767,51.118,50.8574,50.925,145287.0
2023-11-30 13:00:00,52.76,52.86,52.7,52.81,91746.0,50.9153,51.0118,50.8574,50.9636,91746.0
2023-11-30 13:30:00,52.81,52.83,52.73,52.78,95396.0,50.9636,50.9829,50.8864,50.9346,95396.0
2023-11-30 14:00:00,52.78,52.84,52.72,52.79,169576.0,50.9346,50.9925,50.8767,50.9443,169576.0
2023-11-30 14:30:00,52.8,52.94,52.79,52.89,155822.0,50.9539,51.089,50.9443,51.0408,155822.0
2023-11-30 15:00:00,52.88,52.88,52.66,52.72,181128.0,51.0311,51.0311,50.8188,50.8767,181128.0
2023-11-30 15:30:00,52.71,52.84,52.57,52.76,882025.0,50.8671,50.9925,50.732,50.9153,882025.0
2023-12-01 09:30:00,52.97,53.07,52.79,52.94,192424.0,51.118,51.2145,50.9443,51.089,192424.0
2023-12-01 10:00:00,52.98,53.27,52.94,53.14,207919.0,51.1276,51.4075,51.089,51.282,207919.0
2023-12-01 10:30:00,53.13,53.35,53.06,53.21,101257.0,51.2724,51.4847,51.2048,51.3496,101257.0
2023-12-01 11:00:00,53.21,53.48,53.1,53.46,155347.0,51.3496,51.6101,51.2434,51.5908,155347.0
2023-12-01 11:30:00,53.47,53.71,53.37,53.63,111630.0,51.6005,51.8321,51.504,51.7549,111630.0
2023-12-01 12:00:00,53.63,53.72,53.58,53.62,91210.0,51.7549,51.8417,51.7066,51.7452,91210.0
2023-12-01 12:30:00,53.62,53.8,53.56,53.79,129652.0,51.7452,51.9189,51.6873,51.9093,129652.0
2023-12-01 13:00:00,53.8,53.85,53.73,53.8,110951.0,51.9189,51.9672,51.8514,51.9189,110951.0
2023-12-01 13:30:00,53.79,53.79,53.67,53.67,72427.0,51.9093,51.9093,51.7935,51.7935,72427.0
2023-12-01 14:00:00,53.68,53.71,53.62,53.66,69719.0,51.8031,51.8321,51.7452,51.7838,69719.0
2023-12-01 14:30:00,53.67,53.84,53.66,53.82,145744.0,51.7935,51.9575,51.7838,51.9382,145744.0
2023-12-01 15:00:00,53.82,53.84,53.64,53.83,110868.0,51.9382,51.9575,51.7645,51.9479,110868.0
2023-12-01 15:30:00,53.84,53.95,53.64,53.88,867921.0,51.9575,52.0637,51.7645,51.9961,867921.0
2023-12-04 09:30:00,53.4,54.31,53.4,54.15,282410.0,51.5329,52.4111,51.5329,52.2567,282410.0
2023-12-04 10:00:00,54.15,54.26,53.9,54.09,157883.0,52.2567,52.3629,52.0154,52.1988,157883.0
2023-12-04 10:30:00,54.08,54.3,53.95,53.98,165992.0,52.1892,52.4015,52.0637,52.0927,165992.0
2023-12-04 11:00:00,53.98,54.07,53.91,53.94,180737.0,52.0927,52.1795,52.0251,52.0541,180737.0
2023-12-04 11:30:00,53.94,54.22,53.9,54.2,122632.0,52.0541,52.3243,52.0154,52.305,122632.0
2023-12-04 12:00:00,54.2,54.29,54.14,54.27,118125.0,52.305,52.3918,52.2471,52.3725,118125.0
2023-12-04 12:30:00,54.27,54.34,54.24,54.34,90864.0,52.3725,52.4401,52.3436,52.4401,90864.0
2023-12-04 13:00:00,54.34,54.34,54.13,54.15,123462.0,52.4401,52.4401,52.2374,52.2567,123462.0
2023-12-04 13:30:00,54.15,54.21,54.07,54.12,124078.0,52.2567,52.3146,52.1795,52.2278,124078.0
2023-12-04 14:00:00,54.13,54.22,54.05,54.1,114674.0,52.2374,52.3243,52.1602,52.2085,114674.0
2023-12-04 14:30:00,54.1,54.17,54.09,54.09,179683.0,52.2085,52.276,52.1988,52.1988,179683.0
2023-12-04 15:00:00,54.1,54.18,54.02,54.07,179783.0,52.2085,52.2857,52.1313,52.1795,179783.0
2023-12-04 15:30:00,54.07,54.29,54.02,54.26,628535.0,52.1795,52.3918,52.1313,52.3629,628535.0
2023-12-05 09:30:00,54.37,54.66,54.2,54.48,416614.0,52.469,52.7489,52.305,52.5752,416614.0
2023-12-05 10:00:00,54.49,54.73,54.44,54.73,310492.0,52.5848,52.8164,52.5366,52.8164,310492.0
2023-12-05 10:30:00,54.71,54.72,54.49,54.66,178991.0,52.7971,52.8068,52.5848,52.7489,178991.0
2023-12-05 11:00:00,54.66,54.71,54.39,54.62,138828.0,52.7489,52.7971,52.4883,52.7103,138828.0
2023-12-05 11:30:00,54.63,54.8,54.61,54.66,168430.0,52.7199,52.884,52.7006,52.7489,168430.0
2023-12-05 12:00:00,54.66,54.77,54.62,54.67,149549.0,52.7489,52.855,52.7103,52.7585,149549.0
2023-12-05 12:30:00,54.68,54.72,54.52,54.71,120035.0,52.7682,52.8068,52.6138,52.7971,120035.0
2023-12-05 13:00:00,54.72,54.79,54.68,54.7,146151.0,52.8068,52.8743,52.7682,52.7875,146151.0
2023-12-05 13:30:00,54.7,54.72,54.52,54.64,120141.0,52.7875,52.8068,52.6138,52.7296,120141.0
2023-12-05 14:00:00,54.64,54.69,54.56,54.67,130322.0,52.7296,52.7778,52.6524,52.7585,130322.0
2023-12-05 14:30:00,54.67,54.73,54.49,54.58,429970.0,52.7585,52.8164,52.5848,52.6717,429970.0
2023-12-05 15:00:00,54.57,54.68,54.5,54.52,231899.0,52.662,52.7682,52.5945,52.6138,231899.0
2023-12-05 15:30:00,54.52,54.54,54.42,54.43,814797.0,52.6138,52.6331,52.5173,52.5269,814797.0
2023-12-06 09:30:00,54.81,55.54,54.8,55.52,244839.0,52.8936,53.5981,52.884,53.5788,244839.0
2023-12-06 10:00:00,55.53,55.62,55.36,55.42,228998.0,53.5885,53.6753,53.4244,53.4823,228998.0
2023-12-06 10:30:00,55.42,55.53,55.18,55.19,175807.0,53.4823,53.5885,53.2507,53.2603,175807.0
2023-12-06 11:00:00,55.18,55.23,55.12,55.18,156919.0,53.2507,53.2989,53.1928,53.2507,156919.0
2023-12-06 11:30:00,55.18,55.22,55.08,55.11,136649.0,53.2507,53.2893,53.1542,53.1831,136649.0
2023-12-06 12:00:00,55.12,55.15,55.01,55.05,190701.0,53.1928,53.2217,53.0866,53.1252,190701.0
2023-12-06 12:30:00,55.05,55.18,55.0,55.13,215095.0,53.1252,53.2507,53.077,53.2024,215095.0
2023-12-06 13:00:00,55.13,55.37,55.13,55.37,144368.0,53.2024,53.4341,53.2024,53.4341,144368.0
2023-12-06 13:30:00,55.36,55.43,55.31,55.41,183811.0,53.4244,53.492,53.3762,53.4727,183811.0
2023-12-06 14:00:00,55.4,55.41,55.29,55.34,193593.0,53.463,53.4727,53.3568,53.4051,193593.0
2023-12-06 14:30:00,55.34,55.44,55.33,55.35,190544.0,53.4051,53.5016,53.3955,53.4148,190544.0
2023-12-06 15:00:00,55.35,55.36,55.04,55.1,238517.0,53.4148,53.4244,53.1156,53.1735,238517.0
2023-12-06 15:30:00,55.09,55.18,55.0,55.05,832118.0,53.1638,53.2507,53.077,53.1252,832118.0
2023-12-07 09:30:00,55.35,55.4,54.84,55.11,231855.0,53.4148,53.463,52.9226,53.1831,231855.0
2023-12-07 10:00:00,55.11,55.29,54.94,55.2,253721.0,53.1831,53.3568,53.0191,53.27,253721.0
2023-12-07 10:30:00,55.21,55.32,55.11,55.17,151304.0,53.2796,53.3858,53.1831,53.241,151304.0
2023-12-07 11:00:00,55.18,55.21,55.03,55.19,111617.0,53.2507,53.2796,53.1059,53.2603,111617.0
2023-12-07 11:30:00,55.19,55.25,55.16,55.21,97789.0,53.2603,53.3182,53.2314,53.2796,97789.0
2023-12-07 12:00:00,55.21,55.3,55.18,55.26,166408.0,53.2796,53.3665,53.2507,53.3279,166408.0
2023-12-07 12:30:00,55.26,55.4,55.2,55.34,143231.0,53.3279,53.463,53.27,53.4051,143231.0
2023-12-07 13:00:00,55.34,55.4,55.32,55.36,124425.0,53.4051,53.463,53.3858,53.4244,124425.0
2023-12-07 13:30:00,55.36,55.46,55.33,55.43,113079.0,53.4244,53.5209,53.3955,53.492,113079.0
2023-12-07 14:00:00,55.43,55.54,55.39,55.53,178202.0,53.492,53.5981,53.4534,53.5885,178202.0
2023-12-07 14:30:00,55.54,55.59,55.48,55.48,182329.0,53.5981,53.6464,53.5402,53.5402,182329.0
2023-12-07 15:00:00,55.48,55.57,55.44,55.49,330445.0,53.5402,53.6271,53.5016,53.5499,330445.0
2023-12-07 15:30:00,55.5,55.66,55.46,55.5,915148.0,53.5595,53.7139,53.5209,53.5595,915148.0
2023-12-08 09:30:00,55.73,56.62,55.63,56.58,556352.0,53.7815,54.6403,53.685,54.6017,556352.0
2023-12-08 10:00:00,56.59,57.12,56.59,56.78,454851.0,54.6114,55.1229,54.6114,54.7948,454851.0
2023-12-08 10:30:00,56.78,56.81,56.5,56.57,372995.0,54.7948,54.8237,54.5245,54.5921,372995.0
2023-12-08 11:00:00,56.57,56.59,56.2,56.36,238055.0,54.5921,54.6114,54.235,54.3894,238055.0
2023-12-08 11:30:00,56.37,56.39,56.14,56.23,243733.0,54.3991,54.4184,54.1771,54.264,243733.0
2023-12-08 12:00:00,56.23,56.3,56.17,56.27,193417.0,54.264,54.3315,54.2061,54.3026,193417.0
2023-12-08 12:30:00,56.28,56.4,56.23,56.36,155854.0,54.3122,54.428,54.264,54.3894,155854.0
2023-12-08 13:00:00,56.35,56.49,56.29,56.46,170428.0,54.3798,54.5149,54.3219,54.4859,170428.0
2023-12-08 13:30:00,56.45,56.52,56.37,56.5,173241.0,54.4763,54.5438,54.3991,54.5245,173241.0
2023-12-08 14:00:00,56.5,56.51,56.34,56.47,263488.0,54.5245,54.5342,54.3701,54.4956,263488.0
2023-12-08 14:30:00,56.47,56.49,56.33,56.44,291862.0,54.4956,54.5149,54.3605,54.4666,291862.0
2023-12-08 15:00:00,56.44,56.46,56.26,56.27,258987.0,54.4666,54.4859,54.2929,54.3026,258987.0
2023-12-08 15:30:00,56.28,56.34,56.05,56.06,1210530.0,54.3122,54.3701,54.0903,54.0999,1210530.0
2023-12-11 09:30:00,56.3,56.75,56.16,56.57,223155.0,54.3315,54.7658,54.1964,54.5921,223155.0
2023-12-11 10:00:00,56.56,56.76,56.5,56.69,257909.0,54.5824,54.7755,54.5245,54.7079,257909.0
2023-12-11 10:30:00,56.69,56.89,56.64,56.77,278002.0,54.7079,54.9009,54.6596,54.7851,278002.0
2023-12-11 11:00:00,56.77,56.79,56.56,56.73,179469.0,54.7851,54.8044,54.5824,54.7465,179469.0
2023-12-11 11:30:00,56.73,56.89,56.65,56.8,170017.0,54.7465,54.9009,54.6693,54.8141,170017.0
2023-12-11 12:00:00,56.8,56.84,56.72,56.75,213724.0,54.8141,54.8527,54.7369,54.7658,213724.0
2023-12-11 12:30:00,56.75,56.88,56.75,56.77,207230.0,54.7658,54.8913,54.7658,54.7851,207230.0
2023-12-11 13:00:00,56.77,56.88,56.73,56.83,179574.0,54.7851,54.8913,54.7465,54.843,179574.0
2023-12-11 13:30:00,56.83,56.87,56.73,56.75,204521.0,54.843,54.8816,54.7465,54.7658,204521.0
2023-12-11 14:00:00,56.75,56.82,56.71,56.75,231427.0,54.7658,54.8334,54.7272,54.7658,231427.0
2023-12-11 14:30:00,56.75,56.81,56.61,56.62,290312.0,54.7658,54.8237,54.6307,54.6403,290312.0
2023-12-11 15:00:00,56.62,56.78,56.55,56.65,341076.0,54.6403,54.7948,54.5728,54.6693,341076.0
2023-12-11 15:30:00,56.65,56.76,56.56,56.57,1006453.0,54.6693,54.7755,54.5824,54.5921,1006453.0
2023-12-12 09:30:00,54.51,55.25,53.05,53.23,1931645.0,52.6041,53.3182,51.1952,51.3689,1931645.0
2023-12-12 10:00:00,53.23,54.38,52.99,53.06,1302306.0,51.3689,52.4787,51.1373,51.2048,1302306.0
2023-12-12 10:30:00,53.05,53.23,52.67,52.68,861344.0,51.1952,51.3689,50.8285,50.8381,861344.0
2023-12-12 11:00:00,52.69,52.9,52.43,52.67,1066689.0,50.8478,51.0504,50.5968,50.8285,1066689.0
2023-12-12 11:30:00,52.68,52.89,52.46,52.52,864834.0,50.8381,51.0408,50.6258,50.6837,864834.0
2023-12-12 12:00:00,52.52,53.0,52.41,52.95,756627.0,50.6837,51.1469,50.5775,51.0987,756627.0
2023-12-12 12:30:00,52.96,52.96,52.25,52.26,633115.0,51.1083,51.1083,50.4231,50.4328,633115.0
2023-12-12 13:00:00,52.26,52.59,52.1,52.59,702229.0,50.4328,50.7513,50.2784,50.7513,702229.0
2023-12-12 13:30:00,52.59,52.74,52.34,52.64,546013.0,50.7513,50.896,50.51,50.7995,546013.0
2023-12-12 14:00:00,52.63,52.7,52.45,52.64,392243.0,50.7899,50.8574,50.6161,50.7995,392243.0
2023-12-12 14:30:00,52.65,52.66,52.22,52.29,528945.0,50.8092,50.8188,50.3942,50.4617,528945.0
2023-12-12 15:00:00,52.29,52.71,52.17,52.62,898510.0,50.4617,50.8671,50.3459,50.7802,898510.0
2023-12-12 15:30:00,52.63,53.21,52.52,53.2,2667974.0,50.7899,51.3496,50.6837,51.3399,2667974.0
2023-12-13 09:30:00,52.24,52.77,52.07,52.47,1105155.0,50.4135,50.925,50.2494,50.6354,1105155.0
2023-12-13 10:00:00,52.48,52.49,51.99,52.0,556129.0,50.6451,50.6547,50.1722,50.1819,556129.0
2023-12-13 10:30:00,51.99,52.14,51.82,52.13,867650.0,50.1722,50.317,50.0082,50.3073,867650.0
2023-12-13 11:00:00,52.14,52.34,52.11,52.12,383866.0,50.317,50.51,50.288,50.2977,383866.0
2023-12-13 11:30:00,52.11,52.15,51.98,52.02,347082.0,50.288,50.3266,50.1626,50.2012,347082.0
2023-12-13 12:00:00,52.02,52.09,51.93,51.98,270172.0,50.2012,50.2687,50.1143,50.1626,270172.0
2023-12-13 12:30:00,51.97,52.09,51.93,51.99,452554.0,50.1529,50.2687,50.1143,50.1722,452554.0
2023-12-13 13:00:00,51.98,52.06,51.71,51.82,615493.0,50.1626,50.2398,49.902,50.0082,615493.0
2023-12-13 13:30:00,51.82,51.9,51.7,51.86,454265.0,50.0082,50.0854,49.8924,50.0468,454265.0
2023-12-13 14:00:00,51.86,52.46,51.86,52.37,442631.0,50.0468,50.6258,50.0468,50.5389,442631.0
2023-12-13 14:30:00,52.36,52.88,52.3,52.85,492449.0,50.5293,51.0311,50.4714,51.0022,492449.0
2023-12-13 15:00:00,52.84,53.09,52.58,52.7,426224.0,50.9925,51.2338,50.7416,50.8574,426224.0
2023-12-13 15:30:00,52.7,53.32,52.6,53.31,1340628.0,50.8574,51.4557,50.7609,51.4461,1340628.0
2023-12-14 09:30:00,53.75,55.28,53.75,54.66,812048.0,51.8707,53.3472,51.8707,52.7489,812048.0
2023-12-14 10:00:00,54.65,54.87,54.09,54.46,817205.0,52.7392,52.9515,52.1988,52.5559,817205.0
2023-12-14 10:30:00,54.46,54.7,54.4,54.54,425352.0,52.5559,52.7875,52.498,52.6331,425352.0
2023-12-14 11:00:00,54.54,54.55,54.11,54.44,730639.0,52.6331,52.6427,52.2181,52.5366,730639.0
2023-12-14 11:30:00,54.44,54.68,54.24,54.66,419721.0,52.5366,52.7682,52.3436,52.7489,419721.0
2023-12-14 12:00:00,54.66,54.88,54.66,54.71,442364.0,52.7489,52.9612,52.7489,52.7971,442364.0
2023-12-14 12:30:00,54.71,54.9,54.66,54.76,481328.0,52.7971,52.9805,52.7489,52.8454,481328.0
2023-12-14 13:00:00,54.76,54.76,54.48,54.53,582272.0,52.8454,52.8454,52.5752,52.6234,582272.0
2023-12-14 13:30:00,54.54,54.54,54.29,54.41,528411.0,52.6331,52.6331,52.3918,52.5076,528411.0
2023-12-14 14:00:00,54.41,54.61,54.24,54.51,518126.0,52.5076,52.7006,52.3436,52.6041,518126.0
2023-12-14 14:30:00,54.51,54.53,54.41,54.5,447486.0,52.6041,52.6234,52.5076,52.5945,447486.0
2023-12-14 15:00:00,54.5,54.51,54.27,54.34,524651.0,52.5945,52.6041,52.3725,52.4401,524651.0
2023-12-14 15:30:00,54.34,54.41,54.03,54.12,1906882.0,52.4401,52.5076,52.1409,52.2278,1906882.0
2023-12-15 09:30:00,53.47,53.71,53.1,53.38,1204702.0,51.9646,52.1978,51.605,51.8771,1204702.0
2023-12-15 10:00:00,53.39,53.64,53.23,53.25,425253.0,51.8868,52.1298,51.7313,51.7508,425253.0
2023-12-15 10:30:00,53.25,53.29,53.03,53.16,472325.0,51.7508,51.7896,51.5369,51.6633,472325.0
2023-12-15 11:00:00,53.16,53.24,52.88,52.97,396856.0,51.6633,51.741,51.3912,51.4786,396856.0
2023-12-15 11:30:00,52.97,52.97,52.63,52.78,376586.0,51.4786,51.4786,51.1482,51.294,376586.0
2023-12-15 12:00:00,52.78,52.91,52.73,52.91,222900.0,51.294,51.4203,51.2454,51.4203,222900.0
2023-12-15 12:30:00,52.91,53.01,52.79,52.83,311204.0,51.4203,51.5175,51.3037,51.3426,311204.0
2023-12-15 13:00:00,52.83,52.87,52.71,52.82,278671.0,51.3426,51.3815,51.226,51.3329,278671.0
2023-12-15 13:30:00,52.82,52.83,52.58,52.69,207444.0,51.3329,51.3426,51.0996,51.2065,207444.0
2023-12-15 14:00:00,52.68,52.76,52.63,52.66,237482.0,51.1968,51.2746,51.1482,51.1774,237482.0
2023-12-15 14:30:00,52.66,52.93,52.66,52.82,358900.0,51.1774,51.4398,51.1774,51.3329,358900.0
2023-12-15 15:00:00,52.82,52.86,52.67,52.73,334212.0,51.3329,51.3717,51.1871,51.2454,334212.0
2023-12-15 15:30:00,52.73,52.74,52.21,52.47,1614377.0,51.2454,51.2551,50.74,50.9927,1614377.0
2023-12-18 09:30:00,52.5,52.87,52.35,52.74,489321.0,51.0219,51.3815,50.8761,51.2551,489321.0
2023-12-18 10:00:00,52.74,52.88,52.31,52.39,319569.0,51.2551,51.3912,50.8372,50.915,319569.0
2023-12-18 10:30:00,52.39,52.59,52.32,52.58,190364.0,50.915,51.1093,50.8469,51.0996,190364.0
2023-12-18 11:00:00,52.58,52.96,52.52,52.95,285252.0,51.0996,51.4689,51.0413,51.4592,285252.0
2023-12-18 11:30:00,52.94,53.55,52.88,53.52,406251.0,51.4495,52.0423,51.3912,52.0132,406251.0
2023-12-18 12:00:00,53.52,53.7,53.49,53.63,387866.0,52.0132,52.1881,51.984,52.1201,387866.0
2023-12-18 12:30:00,53.63,54.05,53.63,53.98,336818.0,52.1201,52.5282,52.1201,52.4602,336818.0
2023-12-18 13:00:00,53.97,54.24,53.93,54.09,393265.0,52.4505,52.7129,52.4116,52.5671,393265.0
2023-12-18 13:30:00,54.08,54.09,53.8,53.99,184384.0,52.5574,52.5671,52.2853,52.4699,184384.0
2023-12-18 14:00:00,53.99,54.08,53.82,53.83,271943.0,52.4699,52.5574,52.3047,52.3144,271943.0
2023-12-18 14:30:00,53.83,53.95,53.67,53.9,431983.0,52.3144,52.431,52.1589,52.3825,431983.0
2023-12-18 15:00:00,53.89,53.92,53.54,53.59,522028.0,52.3727,52.4019,52.0326,52.0812,522028.0
2023-12-18 15:30:00,53.58,53.6,53.45,53.54,1140194.0,52.0715,52.0909,51.9451,52.0326,1140194.0
2023-12-19 09:30:00,54.11,54.44,53.94,54.42,409834.0,52.5865,52.9073,52.4213,52.8878,409834.0
2023-12-19 10:00:00,54.44,54.68,54.38,54.6,333250.0,52.9073,53.1405,52.8489,53.0627,333250.0
2023-12-19 10:30:00,54.59,54.7,54.42,54.51,343763.0,53.053,53.1599,52.8878,52.9753,343763.0
2023-12-19 11:00:00,54.51,54.54,54.31,54.32,178209.0,52.9753,53.0044,52.7809,52.7906,178209.0
2023-12-19 11:30:00,54.31,54.31,54.12,54.19,140611.0,52.7809,52.7809,52.5963,52.6643,140611.0
2023-12-19 12:00:00,54.19,54.38,54.11,54.35,236384.0,52.6643,52.8489,52.5865,52.8198,236384.0
2023-12-19 12:30:00,54.35,54.4,54.27,54.31,224950.0,52.8198,52.8684,52.742,52.7809,224950.0
2023-12-19 13:00:00,54.31,54.32,54.09,54.13,189145.0,52.7809,52.7906,52.5671,52.606,189145.0
2023-12-19 13:30:00,54.13,54.32,54.09,54.16,372171.0,52.606,52.7906,52.5671,52.6351,372171.0
2023-12-19 14:00:00,54.16,54.3,54.14,54.28,133733.0,52.6351,52.7712,52.6157,52.7518,133733.0
2023-12-19 14:30:00,54.28,54.36,54.09,54.19,294238.0,52.7518,52.8295,52.5671,52.6643,294238.0
2023-12-19 15:00:00,54.19,54.2,53.94,53.98,557928.0,52.6643,52.674,52.4213,52.4602,557928.0
2023-12-19 15:30:00,53.98,54.16,53.79,54.16,1435676.0,52.4602,52.6351,52.2756,52.6351,1435676.0
2023-12-20 09:30:00,54.0,54.12,53.62,54.11,311591.0,52.4796,52.5963,52.1103,52.5865,311591.0
2023-12-20 10:00:00,54.14,54.92,54.12,54.86,571172.0,52.6157,53.3737,52.5963,53.3154,571172.0
2023-12-20 10:30:00,54.87,55.23,54.76,55.23,616553.0,53.3251,53.675,53.2182,53.675,616553.0
2023-12-20 11:00:00,55.23,55.55,55.13,55.21,726112.0,53.675,53.986,53.5778,53.6556,726112.0
2023-12-20 11:30:00,55.2,55.31,54.98,55.3,270327.0,53.6459,53.7528,53.432,53.743,270327.0
2023-12-20 12:00:00,55.3,55.35,55.24,55.35,302690.0,53.743,53.7916,53.6847,53.7916,302690.0
2023-12-20 12:30:00,55.35,55.4,55.21,55.37,310808.0,53.7916,53.8402,53.6556,53.8111,310808.0
2023-12-20 13:00:00,55.37,55.44,55.22,55.31,305830.0,53.8111,53.8791,53.6653,53.7528,305830.0
2023-12-20 13:30:00,55.31,55.48,55.31,55.43,300554.0,53.7528,53.918,53.7528,53.8694,300554.0
2023-12-20 14:00:00,55.42,55.58,55.37,55.48,240929.0,53.8597,54.0152,53.8111,53.918,240929.0
2023-12-20 14:30:00,55.48,55.53,54.99,55.02,294982.0,53.918,53.9666,53.4418,53.4709,294982.0
2023-12-20 15:00:00,55.0,55.16,54.76,54.79,353805.0,53.4515,53.607,53.2182,53.2474,353805.0
2023-12-20 15:30:00,54.79,55.25,54.64,54.85,1447050.0,53.2474,53.6944,53.1016,53.3057,1447050.0
2023-12-21 09:30:00,55.03,55.86,54.92,55.85,481484.0,53.4806,54.2873,53.3737,54.2776,481484.0
2023-12-21 10:00:00,55.84,55.97,55.61,55.8,402965.0,54.2678,54.3942,54.0443,54.229,402965.0
2023-12-21 10:30:00,55.8,55.89,55.62,55.77,220608.0,54.229,54.3164,54.054,54.1998,220608.0
2023-12-21 11:00:00,55.78,55.83,55.59,55.64,239858.0,54.2095,54.2581,54.0249,54.0735,239858.0
2023-12-21 11:30:00,55.63,55.81,55.57,55.73,235053.0,54.0637,54.2387,54.0054,54.1609,235053.0
2023-12-21 12:00:00,55.74,55.78,55.4,55.46,191200.0,54.1706,54.2095,53.8402,53.8985,191200.0
2023-12-21 12:30:00,55.47,55.68,55.46,55.59,154122.0,53.9083,54.1123,53.8985,54.0249,154122.0
2023-12-21 13:00:00,55.59,55.76,55.53,55.76,212547.0,54.0249,54.1901,53.9666,54.1901,212547.0
2023-12-21 13:30:00,55.76,55.93,55.75,55.91,270946.0,54.1901,54.3553,54.1804,54.3359,270946.0
2023-12-21 14:00:00,55.9,55.97,55.83,55.93,217692.0,54.3261,54.3942,54.2581,54.3553,217692.0
2023-12-21 14:30:00,55.93,56.01,55.75,55.82,193685.0,54.3553,54.433,54.1804,54.2484,193685.0
2023-12-21 15:00:00,55.82,55.9,55.73,55.9,271658.0,54.2484,54.3261,54.1609,54.3261,271658.0
2023-12-21 15:30:00,55.91,56.07,55.82,55.97,887140.0,54.3359,54.4914,54.2484,54.3942,887140.0
2023-12-22 09:30:00,56.14,56.83,56.12,56.75,294856.0,54.5594,55.23,54.54,55.1522,294856.0
2023-12-22 10:00:00,56.75,57.0,56.65,57.0,223535.0,55.1522,55.3952,55.055,55.3952,223535.0
2023-12-22 10:30:00,57.0,57.24,56.96,57.07,386548.0,55.3952,55.6284,55.3563,55.4632,386548.0
2023-12-22 11:00:00,57.06,57.08,56.94,57.01,185482.0,55.4535,55.4729,55.3369,55.4049,185482.0
2023-12-22 11:30:00,57.01,57.12,56.93,56.96,182108.0,55.4049,55.5118,55.3271,55.3563,182108.0
2023-12-22 12:00:00,56.97,57.0,56.84,56.98,147780.0,55.366,55.3952,55.2397,55.3757,147780.0
2023-12-22 12:30:00,56.98,57.03,56.92,56.96,106904.0,55.3757,55.4243,55.3174,55.3563,106904.0
2023-12-22 13:00:00,56.97,57.1,56.96,57.01,141337.0,55.366,55.4924,55.3563,55.4049,141337.0
2023-12-22 13:30:00,57.01,57.11,56.93,57.09,122207.0,55.4049,55.5021,55.3271,55.4826,122207.0
2023-12-22 14:00:00,57.09,57.09,56.52,56.53,172714.0,55.4826,55.4826,54.9287,54.9384,172714.0
2023-12-22 14:30:00,56.52,56.81,56.47,56.81,166818.0,54.9287,55.2105,54.8801,55.2105,166818.0
2023-12-22 15:00:00,56.82,56.84,56.7,56.8,147308.0,55.2202,55.2397,55.1036,55.2008,147308.0
2023-12-22 15:30:00,56.8,56.85,56.62,56.74,677732.0,55.2008,55.2494,55.0259,55.1425,677732.0
2023-12-26 09:30:00,56.79,57.11,56.74,57.07,149923.0,55.1911,55.5021,55.1425,55.4632,149923.0
2023-12-26 10:00:00,57.08,57.21,57.03,57.14,144805.0,55.4729,55.5993,55.4243,55.5312,144805.0
2023-12-26 10:30:00,57.15,57.32,57.09,57.17,150045.0,55.541,55.7062,55.4826,55.5604,150045.0
2023-12-26 11:00:00,57.17,57.2,57.05,57.05,128455.0,55.5604,55.5895,55.4438,55.4438,128455.0
2023-12-26 11:30:00,57.05,57.26,57.05,57.22,152165.0,55.4438,55.6479,55.4438,55.609,152165.0
2023-12-26 12:00:00,57.23,57.39,57.21,57.32,120740.0,55.6187,55.7742,55.5993,55.7062,120740.0
2023-12-26 12:30:00,57.32,57.43,57.23,57.38,150182.0,55.7062,55.8131,55.6187,55.7645,150182.0
2023-12-26 13:00:00,57.38,57.5,57.34,57.39,196545.0,55.7645,55.8811,55.7256,55.7742,196545.0
2023-12-26 13:30:00,57.39,57.49,57.33,57.48,198806.0,55.7742,55.8714,55.7159,55.8617,198806.0
2023-12-26 14:00:00,57.48,57.57,57.43,57.52,191698.0,55.8617,55.9491,55.8131,55.9005,191698.0
2023-12-26 14:30:00,57.52,57.64,57.51,57.61,155937.0,55.9005,56.0172,55.8908,55.988,155937.0
2023-12-26 15:00:00,57.61,57.7,57.56,57.66,272852.0,55.988,56.0755,55.9394,56.0366,272852.0
2023-12-26 15:30:00,57.67,57.73,57.57,57.63,1029228.0,56.0463,56.1046,55.9491,56.0074,1029228.0
2023-12-27 09:30:00,57.8,58.12,57.61,58.0,256113.0,56.1726,56.4836,55.988,56.367,256113.0
2023-12-27 10:00:00,57.99,58.17,57.89,58.14,173918.0,56.3573,56.5322,56.2601,56.5031,173918.0
2023-12-27 10:30:00,58.11,58.18,58.05,58.13,146817.0,56.4739,56.542,56.4156,56.4934,146817.0
2023-12-27 11:00:00,58.13,58.19,58.0,58.14,115276.0,56.4934,56.5517,56.367,56.5031,115276.0
2023-12-27 11:30:00,58.14,58.23,57.98,58.0,122215.0,56.5031,56.5905,56.3476,56.367,122215.0
2023-12-27 12:00:00,57.98,58.02,57.86,57.86,105086.0,56.3476,56.3865,56.231,56.231,105086.0
2023-12-27 12:30:00,57.87,57.9,57.71,57.85,139604.0,56.2407,56.2698,56.0852,56.2212,139604.0
2023-12-27 13:00:00,57.85,58.09,57.81,57.98,219104.0,56.2212,56.4545,56.1824,56.3476,219104.0
2023-12-27 13:30:00,57.98,58.11,57.85,57.85,145677.0,56.3476,56.4739,56.2212,56.2212,145677.0
2023-12-27 14:00:00,57.84,57.86,57.72,57.79,171263.0,56.2115,56.231,56.0949,56.1629,171263.0
2023-12-27 14:30:00,57.78,57.86,57.72,57.78,194451.0,56.1532,56.231,56.0949,56.1532,194451.0
2023-12-27 15:00:00,57.79,57.83,57.64,57.69,189488.0,56.1629,56.2018,56.0172,56.0657,189488.0
2023-12-27 15:30:00,57.69,57.83,57.61,57.7,732059.0,56.0657,56.2018,55.988,56.0755,732059.0
2023-12-28 09:30:00,57.49,57.88,57.29,57.79,202331.0,55.8714,56.2504,55.677,56.1629,202331.0
2023-12-28 10:00:00,57.81,57.82,57.51,57.55,122533.0,56.1824,56.1921,55.8908,55.9297,122533.0
2023-12-28 10:30:00,57.55,57.66,57.51,57.56,152423.0,55.9297,56.0366,55.8908,55.9394,152423.0
2023-12-28 11:00:00,57.55,57.7,57.54,57.66,116674.0,55.9297,56.0755,55.92,56.0366,116674.0
2023-12-28 11:30:00,57.66,57.71,57.54,57.58,109938.0,56.0366,56.0852,55.92,55.9588,109938.0
2023-12-28 12:00:00,57.6,57.73,57.59,57.66,98974.0,55.9783,56.1046,55.9686,56.0366,98974.0
2023-12-28 12:30:00,57.66,57.76,57.65,57.68,94383.0,56.0366,56.1338,56.0269,56.056,94383.0
2023-12-28 13:00:00,57.68,57.72,57.58,57.67,86276.0,56.056,56.0949,55.9588,56.0463,86276.0
2023-12-28 13:30:00,57.68,57.76,57.66,57.7,77555.0,56.056,56.1338,56.0366,56.0755,77555.0
2023-12-28 14:00:00,57.7,57.82,57.69,57.74,117730.0,56.0755,56.1921,56.0657,56.1143,117730.0
2023-12-28 14:30:00,57.74,57.85,57.71,57.85,152798.0,56.1143,56.2212,56.0852,56.2212,152798.0
2023-12-28 15:00:00,57.83,57.87,57.77,57.86,159622.0,56.2018,56.2407,56.1435,56.231,159622.0
2023-12-28 15:30:00,57.86,57.88,57.68,57.71,546906.0,56.231,56.2504,56.056,56.0852,546906.0
2023-12-29 09:30:00,57.6,57.88,57.58,57.76,99970.0,55.9783,56.2504,55.9588,56.1338,99970.0
2023-12-29 10:00:00,57.76,57.82,57.52,57.64,182332.0,56.1338,56.1921,55.9005,56.0172,182332.0
2023-12-29 10:30:00,57.65,57.74,57.52,57.72,207594.0,56.0269,56.1143,55.9005,56.0949,207594.0
2023-12-29 11:00:00,57.72,57.82,57.53,57.62,126124.0,56.0949,56.1921,55.9103,55.9977,126124.0
2023-12-29 11:30:00,57.62,57.66,57.47,57.55,89937.0,55.9977,56.0366,55.8519,55.9297,89937.0
2023-12-29 12:00:00,57.55,57.56,57.38,57.39,109154.0,55.9297,55.9394,55.7645,55.7742,109154.0
2023-12-29 12:30:00,57.39,57.47,57.37,57.45,56988.0,55.7742,55.8519,55.7548,55.8325,56988.0
2023-12-29 13:00:00,57.46,57.5,57.4,57.46,80115.0,55.8422,55.8811,55.7839,55.8422,80115.0
2023-12-29 13:30:00,57.46,57.58,57.41,57.55,85085.0,55.8422,55.9588,55.7936,55.9297,85085.0
2023-12-29 14:00:00,57.54,57.58,57.48,57.54,92209.0,55.92,55.9588,55.8617,55.92,92209.0
2023-12-29 14:30:00,57.54,57.61,57.51,57.58,77978.0,55.92,55.988,55.8908,55.9588,77978.0
2023-12-29 15:00:00,57.58,57.75,57.53,57.72,155154.0,55.9588,56.1241,55.9103,56.0949,155154.0
2023-12-29 15:30:00,57.72,57.76,57.51,57.64,668528.0,56.0949,56.1338,55.8908,56.0172,668528.0
2024-01-02 09:30:00,57.38,57.9,57.0,57.88,259855.0,55.7645,56.2698,55.3952,56.2504,259855.0
2024-01-02 10:00:00,57.87,58.03,57.45,57.5,372646.0,56.2407,56.3962,55.8325,55.8811,372646.0
2024-01-02 10:30:00,57.5,57.53,57.08,57.16,498834.0,55.8811,55.9103,55.4729,55.5507,498834.0
2024-01-02 11:00:00,57.16,57.3,57.04,57.21,165393.0,55.5507,55.6867,55.434,55.5993,165393.0
2024-01-02 11:30:00,57.21,57.27,57.1,57.25,124168.0,55.5993,55.6576,55.4924,55.6381,124168.0
2024-01-02 12:00:00,57.26,57.39,57.18,57.24,107359.0,55.6479,55.7742,55.5701,55.6284,107359.0
2024-01-02 12:30:00,57.25,57.37,57.23,57.36,86542.0,55.6381,55.7548,55.6187,55.745,86542.0
2024-01-02 13:00:00,57.36,57.48,57.31,57.37,374134.0,55.745,55.8617,55.6964,55.7548,374134.0
2024-01-02 13:30:00,57.37,57.56,57.31,57.51,272348.0,55.7548,55.9394,55.6964,55.8908,272348.0
2024-01-02 14:00:00,57.51,57.51,57.37,57.42,238647.0,55.8908,55.8908,55.7548,55.8033,238647.0
2024-01-02 14:30:00,57.41,57.46,57.32,57.35,310247.0,55.7936,55.8422,55.7062,55.7353,310247.0
2024-01-02 15:00:00,57.35,57.39,57.16,57.35,508886.0,55.7353,55.7742,55.5507,55.7353,508886.0
2024-01-02 15:30:00,57.35,57.35,57.05,57.08,1170452.0,55.7353,55.7353,55.4438,55.4729,1170452.0
2024-01-03 09:30:00,56.55,56.58,55.39,55.63,356577.0,54.9578,54.987,53.8305,54.0637,356577.0
2024-01-03 10:00:00,55.62,55.9,55.59,55.68,375597.0,54.054,54.3261,54.0249,54.1123,375597.0
2024-01-03 10:30:00,55.67,55.82,55.47,55.79,181107.0,54.1026,54.2484,53.9083,54.2192,181107.0
2024-01-03 11:00:00,55.79,56.04,55.73,56.01,201580.0,54.2192,54.4622,54.1609,54.433,201580.0
2024-01-03 11:30:00,56.02,56.41,55.98,56.4,262204.0,54.4428,54.8218,54.4039,54.8121,262204.0
2024-01-03 12:00:00,56.4,56.46,56.19,56.36,233165.0,54.8121,54.8704,54.608,54.7732,233165.0
2024-01-03 12:30:00,56.36,56.45,56.28,56.44,73262.0,54.7732,54.8607,54.6954,54.8509,73262.0
2024-01-03 13:00:00,56.43,56.49,56.34,56.41,76304.0,54.8412,54.8995,54.7538,54.8218,76304.0
2024-01-03 13:30:00,56.41,56.43,56.28,56.33,179096.0,54.8218,54.8412,54.6954,54.744,179096.0
2024-01-03 14:00:00,56.31,56.38,56.13,56.29,137543.0,54.7246,54.7926,54.5497,54.7052,137543.0
2024-01-03 14:30:00,56.3,56.39,56.14,56.23,109986.0,54.7149,54.8023,54.5594,54.6469,109986.0
2024-01-03 15:00:00,56.22,56.25,56.11,56.16,160922.0,54.6371,54.6663,54.5302,54.5788,160922.0
2024-01-03 15:30:00,56.16,56.28,56.02,56.04,595103.0,54.5788,54.6954,54.4428,54.4622,595103.0
2024-01-04 09:30:00,55.84,56.37,55.78,56.33,203696.0,54.2678,54.7829,54.2095,54.744,203696.0
2024-01-04 10:00:00,56.32,56.6,56.28,56.45,187424.0,54.7343,55.0064,54.6954,54.8607,187424.0
2024-01-04 10:30:00,56.45,56.65,56.41,56.43,216429.0,54.8607,55.055,54.8218,54.8412,216429.0
2024-01-04 11:00:00,56.42,56.6,56.25,56.52,199385.0,54.8315,55.0064,54.6663,54.9287,199385.0
2024-01-04 11:30:00,56.52,56.89,56.45,56.83,441168.0,54.9287,55.2883,54.8607,55.23,441168.0
2024-01-04 12:00:00,56.84,56.87,56.59,56.76,167372.0,55.2397,55.2688,54.9967,55.1619,167372.0
2024-01-04 12:30:00,56.75,57.05,56.72,57.04,191579.0,55.1522,55.4438,55.1231,55.434,191579.0
2024-01-04 13:00:00,57.04,57.04,56.79,56.85,161263.0,55.434,55.434,55.1911,55.2494,161263.0
2024-01-04 13:30:00,56.86,57.04,56.85,56.92,252759.0,55.2591,55.434,55.2494,55.3174,252759.0
2024-01-04 14:00:00,56.92,57.02,56.87,56.9,199252.0,55.3174,55.4146,55.2688,55.298,199252.0
2024-01-04 14:30:00,56.9,56.97,56.74,56.86,187659.0,55.298,55.366,55.1425,55.2591,187659.0
2024-01-04 15:00:00,56.86,57.0,56.76,56.8,234438.0,55.2591,55.3952,55.1619,55.2008,234438.0
2024-01-04 15:30:00,56.82,56.92,56.67,56.72,840709.0,55.2202,55.3174,55.0745,55.1231,840709.0
2024-01-05 09:30:00,56.61,56.89,56.23,56.7,159555.0,55.0162,55.2883,54.6469,55.1036,159555.0
2024-01-05 10:00:00,56.7,57.33,56.69,57.26,248550.0,55.1036,55.7159,55.0939,55.6479,248550.0
2024-01-05 10:30:00,57.27,57.4,57.06,57.36,277342.0,55.6576,55.7839,55.4535,55.745,277342.0
2024-01-05 11:00:00,57.36,57.52,57.13,57.17,238198.0,55.745,55.9005,55.5215,55.5604,238198.0
2024-01-05 11:30:00,57.17,57.36,57.11,57.11,182292.0,55.5604,55.745,55.5021,55.5021,182292.0
2024-01-05 12:00:00,57.1,57.16,56.75,56.78,111252.0,55.4924,55.5507,55.1522,55.1814,111252.0
2024-01-05 12:30:00,56.78,56.88,56.73,56.86,108595.0,55.1814,55.2786,55.1328,55.2591,108595.0
2024-01-05 13:00:00,56.84,56.96,56.77,56.96,155605.0,55.2397,55.3563,55.1716,55.3563,155605.0
2024-01-05 13:30:00,56.96,57.22,56.96,57.2,159262.0,55.3563,55.609,55.3563,55.5895,159262.0
2024-01-05 14:00:00,57.2,57.37,57.16,57.21,182955.0,55.5895,55.7548,55.5507,55.5993,182955.0
2024-01-05 14:30:00,57.2,57.3,56.98,57.02,390886.0,55.5895,55.6867,55.3757,55.4146,390886.0
2024-01-05 15:00:00,57.01,57.12,56.85,56.92,284416.0,55.4049,55.5118,55.2494,55.3174,284416.0
2024-01-05 15:30:00,56.92,57.2,56.76,57.18,673393.0,55.3174,55.5895,55.1619,55.5701,673393.0
2024-01-08 09:30:00,57.2,57.61,57.08,57.57,522175.0,55.5895,55.988,55.4729,55.9491,522175.0
2024-01-08 10:00:00,57.57,57.59,56.95,56.95,189153.0,55.9491,55.9686,55.3466,55.3466,189153.0
2024-01-08 10:30:00,56.96,57.26,56.95,57.14,222765.0,55.3563,55.6479,55.3466,55.5312,222765.0
2024-01-08 11:00:00,57.14,57.19,57.01,57.16,176580.0,55.5312,55.5798,55.4049,55.5507,176580.0
2024-01-08 11:30:00,57.16,57.32,57.15,57.32,153538.0,55.5507,55.7062,55.541,55.7062,153538.0
2024-01-08 12:00:00,57.33,57.37,57.05,57.11,184498.0,55.7159,55.7548,55.4438,55.5021,184498.0
2024-01-08 12:30:00,57.11,57.23,57.09,57.15,107414.0,55.5021,55.6187,55.4826,55.541,107414.0
2024-01-08 13:00:00,57.14,57.26,57.09,57.09,164022.0,55.5312,55.6479,55.4826,55.4826,164022.0
2024-01-08 13:30:00,57.1,57.2,57.08,57.14,153270.0,55.4924,55.5895,55.4729,55.5312,153270.0
2024-01-08 14:00:00,57.14,57.19,57.0,57.15,192375.0,55.5312,55.5798,55.3952,55.541,192375.0
2024-01-08 14:30:00,57.16,57.24,57.11,57.21,161147.0,55.5507,55.6284,55.5021,55.5993,161147.0
2024-01-08 15:00:00,57.2,57.27,57.1,57.11,211437.0,55.5895,55.6576,55.4924,55.5021,211437.0
2024-01-08 15:30:00,57.11,57.23,57.02,57.19,908158.0,55.5021,55.6187,55.4146,55.5798,908158.0
2024-01-09 09:30:00,57.0,57.34,56.81,57.15,301554.0,55.3952,55.7256,55.2105,55.541,301554.0
2024-01-09 10:00:00,57.16,57.27,57.07,57.14,130478.0,55.5507,55.6576,55.4632,55.5312,130478.0
2024-01-09 10:30:00,57.14,57.24,57.12,57.17,185746.0,55.5312,55.6284,55.5118,55.5604,185746.0
2024-01-09 11:00:00,57.17,57.3,57.07,57.3,187672.0,55.5604,55.6867,55.4632,55.6867,187672.0
2024-01-09 11:30:00,57.3,57.38,57.2,57.38,184832.0,55.6867,55.7645,55.5895,55.7645,184832.0
2024-01-09 12:00:00,57.38,57.49,57.3,57.47,95711.0,55.7645,55.8714,55.6867,55.8519,95711.0
2024-01-09 12:30:00,57.49,57.56,57.45,57.53,72068.0,55.8714,55.9394,55.8325,55.9103,72068.0
2024-01-09 13:00:00,57.52,57.64,57.45,57.51,124712.0,55.9005,56.0172,55.8325,55.8908,124712.0
2024-01-09 13:30:00,57.51,57.63,57.41,57.56,121691.0,55.8908,56.0074,55.7936,55.9394,121691.0
2024-01-09 14:00:00,57.57,57.64,57.45,57.5,187944.0,55.9491,56.0172,55.8325,55.8811,187944.0
2024-01-09 14:30:00,57.51,57.6,57.5,57.6,179846.0,55.8908,55.9783,55.8811,55.9783,179846.0
2024-01-09 15:00:00,57.6,57.74,57.58,57.7,201801.0,55.9783,56.1143,55.9588,56.0755,201801.0
2024-01-09 15:30:00,57.7,57.78,57.61,57.67,683413.0,56.0755,56.1532,55.988,56.0463,683413.0
2024-01-10 09:30:00,57.66,57.71,57.34,57.57,254179.0,56.0366,56.0852,55.7256,55.9491,254179.0
2024-01-10 10:00:00,57.56,57.59,57.32,57.57,235914.0,55.9394,55.9686,55.7062,55.9491,235914.0
2024-01-10 10:30:00,57.56,57.8,57.52,57.6,252863.0,55.9394,56.1726,55.9005,55.9783,252863.0
2024-01-10 11:00:00,57.6,57.6,57.35,57.48,415658.0,55.9783,55.9783,55.7353,55.8617,415658.0
2024-01-10 11:30:00,57.48,57.6,57.47,57.55,211861.0,55.8617,55.9783,55.8519,55.9297,211861.0
2024-01-10 12:00:00,57.54,57.7,57.52,57.68,141617.0,55.92,56.0755,55.9005,56.056,141617.0
2024-01-10 12:30:00,57.68,57.72,57.63,57.66,112631.0,56.056,56.0949,56.0074,56.0366,112631.0
2024-01-10 13:00:00,57.68,57.73,57.53,57.54,145358.0,56.056,56.1046,55.9103,55.92,145358.0
2024-01-10 13:30:00,57.54,57.56,57.38,57.4,149646.0,55.92,55.9394,55.7645,55.7839,149646.0
2024-01-10 14:00:00,57.39,57.41,57.23,57.39,196227.0,55.7742,55.7936,55.6187,55.7742,196227.0
2024-01-10 14:30:00,57.39,57.44,57.38,57.44,249675.0,55.7742,55.8228,55.7645,55.8228,249675.0
2024-01-10 15:00:00,57.44,57.55,57.28,57.39,488432.0,55.8228,55.9297,55.6673,55.7742,488432.0
2024-01-10 15:30:00,57.39,57.58,57.29,57.44,1191096.0,55.7742,55.9588,55.677,55.8228,1191096.0
2024-01-11 09:30:00,57.62,57.96,57.59,57.81,328264.0,55.9977,56.3281,55.9686,56.1824,328264.0
2024-01-11 10:00:00,57.8,57.81,57.41,57.55,289183.0,56.1726,56.1824,55.7936,55.9297,289183.0
2024-01-11 10:30:00,57.55,57.65,57.33,57.37,255663.0,55.9297,56.0269,55.7159,55.7548,255663.0
2024-01-11 11:00:00,57.38,57.39,57.18,57.26,157798.0,55.7645,55.7742,55.5701,55.6479,157798.0
2024-01-11 11:30:00,57.26,57.34,57.15,57.23,151275.0,55.6479,55.7256,55.541,55.6187,151275.0
2024-01-11 12:00:00,57.22,57.44,57.2,57.35,192067.0,55.609,55.8228,55.5895,55.7353,192067.0
2024-01-11 12:30:00,57.36,57.49,57.36,57.48,126795.0,55.745,55.8714,55.745,55.8617,126795.0
2024-01-11 13:00:00,57.48,57.65,57.46,57.61,160766.0,55.8617,56.0269,55.8422,55.988,160766.0
2024-01-11 13:30:00,57.6,57.73,57.56,57.73,110567.0,55.9783,56.1046,55.9394,56.1046,110567.0
2024-01-11 14:00:00,57.73,57.81,57.65,57.78,154462.0,56.1046,56.1824,56.0269,56.1532,154462.0
2024-01-11 14:30:00,57.78,57.84,57.7,57.84,138742.0,56.1532,56.2115,56.0755,56.2115,138742.0
2024-01-11 15:00:00,57.84,57.86,57.7,57.8,155008.0,56.2115,56.231,56.0755,56.1726,155008.0
2024-01-11 15:30:00,57.8,57.9,57.78,57.79,648172.0,56.1726,56.2698,56.1532,56.1629,648172.0
2024-01-12 09:30:00,57.86,58.03,57.19,57.49,438966.0,56.231,56.3962,55.5798,55.8714,438966.0
2024-01-12 10:00:00,57.5,57.54,57.21,57.26,290873.0,55.8811,55.92,55.5993,55.6479,290873.0
2024-01-12 10:30:00,57.26,57.3,56.84,57.07,236896.0,55.6479,55.6867,55.2397,55.4632,236896.0
2024-01-12 11:00:00,57.07,57.27,57.0,57.1,271915.0,55.4632,55.6576,55.3952,55.4924,271915.0
2024-01-12 11:30:00,57.1,57.12,56.66,56.8,206186.0,55.4924,55.5118,55.0647,55.2008,206186.0
2024-01-12 12:00:00,56.82,56.88,56.67,56.74,185214.0,55.2202,55.2786,55.0745,55.1425,185214.0
2024-01-12 12:30:00,56.74,56.76,56.66,56.71,99835.0,55.1425,55.1619,55.0647,55.1133,99835.0
2024-01-12 13:00:00,56.72,56.8,56.67,56.7,110794.0,55.1231,55.2008,55.0745,55.1036,110794.0
2024-01-12 13:30:00,56.7,56.8,56.62,56.78,192356.0,55.1036,55.2008,55.0259,55.1814,192356.0
2024-01-12 14:00:00,56.77,56.8,56.63,56.64,171946.0,55.1716,55.2008,55.0356,55.0453,171946.0
2024-01-12 14:30:00,56.64,56.64,56.42,56.47,224367.0,55.0453,55.0453,54.8315,54.8801,224367.0
2024-01-12 15:00:00,56.46,56.57,56.39,56.43,267703.0,54.8704,54.9773,54.8023,54.8412,267703.0
2024-01-12 15:30:00,56.43,56.5,56.31,56.34,878700.0,54.8412,54.9093,54.7246,54.7538,878700.0
2024-01-16 09:30:00,55.61,55.61,54.22,54.38,934497.0,54.0443,54.0443,52.6934,52.8489,934497.0
2024-01-16 10:00:00,54.39,54.53,54.07,54.11,523399.0,52.8587,52.9947,52.5477,52.5865,523399.0
2024-01-16 10:30:00,54.11,54.44,54.11,54.16,559301.0,52.5865,52.9073,52.5865,52.6351,559301.0
2024-01-16 11:00:00,54.17,54.19,53.74,53.97,854267.0,52.6449,52.6643,52.227,52.4505,854267.0
2024-01-16 11:30:00,53.97,53.98,53.31,53.33,714634.0,52.4505,52.4602,51.8091,51.8285,714634.0
2024-01-16 12:00:00,53.33,53.45,53.15,53.27,353591.0,51.8285,51.9451,51.6536,51.7702,353591.0
2024-01-16 12:30:00,53.27,53.35,53.04,53.05,461503.0,51.7702,51.8479,51.5467,51.5564,461503.0
2024-01-16 13:00:00,53.06,53.15,52.62,52.69,633984.0,51.5661,51.6536,51.1385,51.2065,633984.0
2024-01-16 13:30:00,52.69,52.98,52.68,52.87,621916.0,51.2065,51.4884,51.1968,51.3815,621916.0
2024-01-16 14:00:00,52.88,52.94,52.63,52.83,392018.0,51.3912,51.4495,51.1482,51.3426,392018.0
2024-01-16 14:30:00,52.83,52.83,52.38,52.53,428589.0,51.3426,51.3426,50.9052,51.051,428589.0
2024-01-16 15:00:00,52.53,52.67,52.49,52.57,438866.0,51.051,51.1871,51.0122,51.0899,438866.0
2024-01-16 15:30:00,52.57,52.64,52.38,52.4,2022523.0,51.0899,51.1579,50.9052,50.9247,2022523.0
2024-01-17 09:30:00,52.2,53.54,51.71,53.39,741545.0,50.7303,52.0326,50.2541,51.8868,741545.0
2024-01-17 10:00:00,53.4,53.61,53.05,53.11,419985.0,51.8965,52.1006,51.5564,51.6147,419985.0
2024-01-17 10:30:00,53.1,53.43,53.06,53.26,354996.0,51.605,51.9257,51.5661,51.7605,354996.0
2024-01-17 11:00:00,53.27,53.63,53.27,53.38,330648.0,51.7702,52.1201,51.7702,51.8771,330648.0
2024-01-17 11:30:00,53.37,53.71,53.29,53.7,348900.0,51.8674,52.1978,51.7896,52.1881,348900.0
2024-01-17 12:00:00,53.7,53.81,53.58,53.71,268527.0,52.1881,52.295,52.0715,52.1978,268527.0
2024-01-17 12:30:00,53.7,53.94,53.59,53.92,290919.0,52.1881,52.4213,52.0812,52.4019,290919.0
2024-01-17 13:00:00,53.93,54.12,53.88,54.1,254724.0,52.4116,52.5963,52.363,52.5768,254724.0
2024-01-17 13:30:00,54.1,54.14,53.9,53.93,232564.0,52.5768,52.6157,52.3825,52.4116,232564.0
2024-01-17 14:00:00,53.93,54.08,53.87,53.98,369487.0,52.4116,52.5574,52.3533,52.4602,369487.0
2024-01-17 14:30:00,53.98,54.05,53.95,54.01,292977.0,52.4602,52.5282,52.431,52.4894,292977.0
2024-01-17 15:00:00,54.01,54.05,53.88,54.0,517058.0,52.4894,52.5282,52.363,52.4796,517058.0
2024-01-17 15:30:00,54.0,54.37,53.99,54.23,1475254.0,52.4796,52.8392,52.4699,52.7032,1475254.0
2024-01-18 09:30:00,54.49,54.58,53.88,54.15,395347.0,52.9558,53.0433,52.363,52.6254,395347.0
2024-01-18 10:00:00,54.15,54.22,53.99,54.05,191458.0,52.6254,52.6934,52.4699,52.5282,191458.0
2024-01-18 10:30:00,54.04,54.08,53.79,53.82,422230.0,52.5185,52.5574,52.2756,52.3047,422230.0
2024-01-18 11:00:00,53.82,53.83,53.61,53.7,304447.0,52.3047,52.3144,52.1006,52.1881,304447.0
2024-01-18 11:30:00,53.7,53.84,53.49,53.5,418838.0,52.1881,52.3241,51.984,51.9937,418838.0
2024-01-18 12:00:00,53.49,53.71,53.38,53.66,207885.0,51.984,52.1978,51.8771,52.1492,207885.0
2024-01-18 12:30:00,53.66,53.75,53.55,53.72,219368.0,52.1492,52.2367,52.0423,52.2075,219368.0
2024-01-18 13:00:00,53.72,53.72,53.46,53.53,294354.0,52.2075,52.2075,51.9548,52.0229,294354.0
2024-01-18 13:30:00,53.52,53.74,53.5,53.66,125012.0,52.0132,52.227,51.9937,52.1492,125012.0
2024-01-18 14:00:00,53.67,53.83,53.65,53.82,114951.0,52.1589,52.3144,52.1395,52.3047,114951.0
2024-01-18 14:30:00,53.82,53.94,53.75,53.93,191711.0,52.3047,52.4213,52.2367,52.4116,191711.0
2024-01-18 15:00:00,53.93,53.99,53.83,53.85,267197.0,52.4116,52.4699,52.3144,52.3339,267197.0
2024-01-18 15:30:00,53.85,53.88,53.66,53.67,844364.0,52.3339,52.363,52.1492,52.1589,844364.0
2024-01-19 09:30:00,53.66,53.66,52.88,53.16,549911.0,52.1492,52.1492,51.3912,51.6633,549911.0
2024-01-19 10:00:00,53.19,53.55,53.08,53.41,214101.0,51.6924,52.0423,51.5855,51.9062,214101.0
2024-01-19 10:30:00,53.39,53.66,53.31,53.6,152397.0,51.8868,52.1492,51.8091,52.0909,152397.0
2024-01-19 11:00:00,53.6,53.79,53.56,53.69,114264.0,52.0909,52.2756,52.052,52.1784,114264.0
2024-01-19 11:30:00,53.67,53.71,53.6,53.7,120714.0,52.1589,52.1978,52.0909,52.1881,120714.0
2024-01-19 12:00:00,53.71,53.81,53.59,53.79,88158.0,52.1978,52.295,52.0812,52.2756,88158.0
2024-01-19 12:30:00,53.8,53.96,53.79,53.96,132359.0,52.2853,52.4408,52.2756,52.4408,132359.0
2024-01-19 13:00:00,53.95,54.04,53.83,54.01,145976.0,52.431,52.5185,52.3144,52.4894,145976.0
2024-01-19 13:30:00,54.01,54.12,53.98,54.11,95293.0,52.4894,52.5963,52.4602,52.5865,95293.0
2024-01-19 14:00:00,54.11,54.23,54.02,54.13,170487.0,52.5865,52.7032,52.4991,52.606,170487.0
2024-01-19 14:30:00,54.14,54.32,54.12,54.22,149441.0,52.6157,52.7906,52.5963,52.6934,149441.0
2024-01-19 15:00:00,54.21,54.26,54.13,54.25,230368.0,52.6837,52.7323,52.606,52.7226,230368.0
2024-01-19 15:30:00,54.25,54.26,54.02,54.19,517656.0,52.7226,52.7323,52.4991,52.6643,517656.0
2024-01-22 09:30:00,54.33,55.03,54.33,54.9,230603.0,52.8003,53.4806,52.8003,53.3543,230603.0
2024-01-22 10:00:00,54.91,55.04,54.85,54.94,350255.0,53.364,53.4904,53.3057,53.3932,350255.0
2024-01-22 10:30:00,54.95,54.97,54.73,54.79,380764.0,53.4029,53.4223,53.1891,53.2474,380764.0
2024-01-22 11:00:00,54.79,54.97,54.73,54.95,303096.0,53.2474,53.4223,53.1891,53.4029,303096.0
2024-01-22 11:30:00,54.96,54.97,54.78,54.82,187741.0,53.4126,53.4223,53.2377,53.2766,187741.0
2024-01-22 12:00:00,54.83,54.86,54.62,54.75,79100.0,53.2863,53.3154,53.0822,53.2085,79100.0
2024-01-22 12:30:00,54.75,54.96,54.73,54.91,95181.0,53.2085,53.4126,53.1891,53.364,95181.0
2024-01-22 13:00:00,54.9,54.94,54.76,54.8,190205.0,53.3543,53.3932,53.2182,53.2571,190205.0
2024-01-22 13:30:00,54.81,54.96,54.79,54.9,110485.0,53.2668,53.4126,53.2474,53.3543,110485.0
2024-01-22 14:00:00,54.9,54.92,54.78,54.84,170435.0,53.3543,53.3737,53.2377,53.296,170435.0
2024-01-22 14:30:00,54.84,54.85,54.71,54.77,179095.0,53.296,53.3057,53.1696,53.228,179095.0
2024-01-22 15:00:00,54.77,54.89,54.7,54.86,152008.0,53.228,53.3446,53.1599,53.3154,152008.0
2024-01-22 15:30:00,54.85,54.97,54.85,54.9,643174.0,53.3057,53.4223,53.3057,53.3543,643174.0
2024-01-23 09:30:00,55.13,55.27,54.95,55.08,374602.0,53.5778,53.7139,53.4029,53.5292,374602.0
2024-01-23 10:00:00,55.08,55.25,55.03,55.04,353315.0,53.5292,53.6944,53.4806,53.4904,353315.0
2024-01-23 10:30:00,55.04,55.18,54.87,55.03,456278.0,53.4904,53.6264,53.3251,53.4806,456278.0
2024-01-23 11:00:00,55.03,55.15,54.97,55.13,188460.0,53.4806,53.5973,53.4223,53.5778,188460.0
2024-01-23 11:30:00,55.14,55.27,55.09,55.26,267743.0,53.5875,53.7139,53.5389,53.7042,267743.0
2024-01-23 12:00:00,55.26,55.36,55.23,55.36,149846.0,53.7042,53.8013,53.675,53.8013,149846.0
2024-01-23 12:30:00,55.36,55.41,55.27,55.35,101865.0,53.8013,53.8499,53.7139,53.7916,101865.0
2024-01-23 13:00:00,55.34,55.34,55.23,55.27,76890.0,53.7819,53.7819,53.675,53.7139,76890.0
2024-01-23 13:30:00,55.28,55.32,55.18,55.3,165606.0,53.7236,53.7625,53.6264,53.743,165606.0
2024-01-23 14:00:00,55.3,55.34,55.25,55.32,105586.0,53.743,53.7819,53.6944,53.7625,105586.0
2024-01-23 14:30:00,55.31,55.5,55.25,55.48,227113.0,53.7528,53.9374,53.6944,53.918,227113.0
2024-01-23 15:00:00,55.47,55.65,55.41,55.45,260179.0,53.9083,54.0832,53.8499,53.8888,260179.0
2024-01-23 15:30:00,55.45,55.67,55.42,55.66,769472.0,53.8888,54.1026,53.8597,54.0929,769472.0
2024-01-24 09:30:00,55.96,55.96,55.45,55.56,446713.0,54.3845,54.3845,53.8888,53.9957,446713.0
2024-01-24 10:00:00,55.54,55.57,55.13,55.35,420852.0,53.9763,54.0054,53.5778,53.7916,420852.0
2024-01-24 10:30:00,55.35,55.66,55.25,55.57,403293.0,53.7916,54.0929,53.6944,54.0054,403293.0
2024-01-24 11:00:00,55.58,55.66,55.48,55.59,309771.0,54.0152,54.0929,53.918,54.0249,309771.0
2024-01-24 11:30:00,55.6,55.73,55.56,55.62,120021.0,54.0346,54.1609,53.9957,54.054,120021.0
2024-01-24 12:00:00,55.62,55.71,55.58,55.64,116496.0,54.054,54.1415,54.0152,54.0735,116496.0
2024-01-24 12:30:00,55.64,55.66,55.43,55.48,106435.0,54.0735,54.0929,53.8694,53.918,106435.0
2024-01-24 13:00:00,55.49,55.51,55.28,55.41,172330.0,53.9277,53.9471,53.7236,53.8499,172330.0
2024-01-24 13:30:00,55.4,55.41,55.24,55.32,113741.0,53.8402,53.8499,53.6847,53.7625,113741.0
2024-01-24 14:00:00,55.32,55.33,55.16,55.22,113772.0,53.7625,53.7722,53.607,53.6653,113772.0
2024-01-24 14:30:00,55.22,55.34,55.16,55.28,121319.0,53.6653,53.7819,53.607,53.7236,121319.0
2024-01-24 15:00:00,55.28,55.32,55.07,55.1,255920.0,53.7236,53.7625,53.5195,53.5487,255920.0
2024-01-24 15:30:00,55.09,55.23,54.99,55.02,665252.0,53.5389,53.675,53.4418,53.4709,665252.0
2024-01-25 09:30:00,55.65,55.65,54.97,55.21,330800.0,54.0832,54.0832,53.4223,53.6556,330800.0
2024-01-25 10:00:00,55.22,55.28,54.95,55.22,321463.0,53.6653,53.7236,53.4029,53.6653,321463.0
2024-01-25 10:30:00,55.24,55.24,54.82,54.89,129776.0,53.6847,53.6847,53.2766,53.3446,129776.0
2024-01-25 11:00:00,54.9,55.06,54.87,54.91,187001.0,53.3543,53.5098,53.3251,53.364,187001.0
2024-01-25 11:30:00,54.91,54.92,54.69,54.81,229013.0,53.364,53.3737,53.1502,53.2668,229013.0
2024-01-25 12:00:00,54.81,54.93,54.79,54.8,193753.0,53.2668,53.3835,53.2474,53.2571,193753.0
2024-01-25 12:30:00,54.8,54.92,54.78,54.9,127324.0,53.2571,53.3737,53.2377,53.3543,127324.0
2024-01-25 13:00:00,54.9,54.94,54.74,54.83,329689.0,53.3543,53.3932,53.1988,53.2863,329689.0
2024-01-25 13:30:00,54.84,55.22,54.83,55.19,711947.0,53.296,53.6653,53.2863,53.6361,711947.0
2024-01-25 14:00:00,55.18,55.4,55.14,55.21,313528.0,53.6264,53.8402,53.5875,53.6556,313528.0
2024-01-25 14:30:00,55.21,55.42,55.17,55.37,345699.0,53.6556,53.8597,53.6167,53.8111,345699.0
2024-01-25 15:00:00,55.37,55.53,55.31,55.39,329461.0,53.8111,53.9666,53.7528,53.8305,329461.0
2024-01-25 15:30:00,55.39,55.74,55.39,55.71,1079411.0,53.8305,54.1706,53.8305,54.1415,1079411.0
2024-01-26 09:30:00,55.84,56.28,55.51,55.96,668908.0,54.2678,54.6954,53.9471,54.3845,668908.0
2024-01-26 10:00:00,55.96,56.04,55.8,55.95,186953.0,54.3845,54.4622,54.229,54.3747,186953.0
2024-01-26 10:30:00,55.96,56.04,55.84,55.9,305792.0,54.3845,54.4622,54.2678,54.3261,305792.0
2024-01-26 11:00:00,55.91,55.93,55.76,55.88,369116.0,54.3359,54.3553,54.1901,54.3067,369116.0
2024-01-26 11:30:00,55.87,55.94,55.83,55.88,107063.0,54.297,54.365,54.2581,54.3067,107063.0
2024-01-26 12:00:00,55.88,55.91,55.75,55.86,247536.0,54.3067,54.3359,54.1804,54.2873,247536.0
2024-01-26 12:30:00,55.86,55.94,55.71,55.8,218105.0,54.2873,54.365,54.1415,54.229,218105.0
2024-01-26 13:00:00,55.8,55.91,55.7,55.91,269121.0,54.229,54.3359,54.1318,54.3359,269121.0
2024-01-26 13:30:00,55.91,55.93,55.73,55.75,352045.0,54.3359,54.3553,54.1609,54.1804,352045.0
2024-01-26 14:00:00,55.75,58.0,55.66,56.95,1881241.0,54.1804,56.367,54.0929,55.3466,1881241.0
2024-01-26 14:30:00,56.96,57.34,56.56,57.08,1414209.0,55.3563,55.7256,54.9676,55.4729,1414209.0
2024-01-26 15:00:00,57.08,57.18,56.74,57.05,546515.0,55.4729,55.5701,55.1425,55.4438,546515.0
2024-01-26 15:30:00,57.05,57.09,56.55,56.59,1333113.0,55.4438,55.4826,54.9578,54.9967,1333113.0
2024-01-29 09:30:00,56.39,56.52,55.79,56.0,1213444.0,54.8023,54.9287,54.2192,54.4233,1213444.0
2024-01-29 10:00:00,56.01,56.4,55.95,56.19,933359.0,54.433,54.8121,54.3747,54.608,933359.0
2024-01-29 10:30:00,56.18,56.32,56.13,56.28,344719.0,54.5983,54.7343,54.5497,54.6954,344719.0
2024-01-29 11:00:00,56.28,56.5,56.19,56.41,359845.0,54.6954,54.9093,54.608,54.8218,359845.0
2024-01-29 11:30:00,56.42,56.53,56.38,56.5,459739.0,54.8315,54.9384,54.7926,54.9093,459739.0
2024-01-29 12:00:00,56.5,56.5,56.13,56.18,231757.0,54.9093,54.9093,54.5497,54.5983,231757.0
2024-01-29 12:30:00,56.18,56.25,56.13,56.23,210937.0,54.5983,54.6663,54.5497,54.6469,210937.0
2024-01-29 13:00:00,56.23,56.23,56.13,56.2,261794.0,54.6469,54.6469,54.5497,54.6177,261794.0
2024-01-29 13:30:00,56.2,56.3,56.14,56.24,251740.0,54.6177,54.7149,54.5594,54.6566,251740.0
2024-01-29 14:00:00,56.24,56.34,56.21,56.33,218226.0,54.6566,54.7538,54.6274,54.744,218226.0
2024-01-29 14:30:00,56.33,56.35,56.18,56.2,271039.0,54.744,54.7635,54.5983,54.6177,271039.0
2024-01-29 15:00:00,56.2,56.61,56.2,56.55,380214.0,54.6177,55.0162,54.6177,54.9578,380214.0
2024-01-29 15:30:00,56.55,56.67,56.22,56.66,1140956.0,54.9578,55.0745,54.6371,55.0647,1140956.0
2024-01-30 09:30:00,55.31,55.89,54.38,54.41,1197036.0,53.7528,54.3164,52.8489,52.8781,1197036.0
2024-01-30 10:00:00,54.4,54.41,53.21,53.73,1082087.0,52.8684,52.8781,51.7119,52.2172,1082087.0
2024-01-30 10:30:00,53.73,54.13,53.6,53.98,511530.0,52.2172,52.606,52.0909,52.4602,511530.0
2024-01-30 11:00:00,53.97,54.27,53.81,53.92,294916.0,52.4505,52.742,52.295,52.4019,294916.0
2024-01-30 11:30:00,53.91,54.62,53.83,54.62,444516.0,52.3922,53.0822,52.3144,53.0822,444516.0
2024-01-30 12:00:00,54.61,55.11,54.57,54.77,654308.0,53.0725,53.5584,53.0336,53.228,654308.0
2024-01-30 12:30:00,54.77,54.9,54.63,54.75,537452.0,53.228,53.3543,53.0919,53.2085,537452.0
2024-01-30 13:00:00,54.75,55.01,54.65,54.97,290131.0,53.2085,53.4612,53.1113,53.4223,290131.0
2024-01-30 13:30:00,54.98,55.02,54.7,54.75,490610.0,53.432,53.4709,53.1599,53.2085,490610.0
2024-01-30 14:00:00,54.75,54.88,54.7,54.8,300180.0,53.2085,53.3349,53.1599,53.2571,300180.0
2024-01-30 14:30:00,54.81,54.92,54.75,54.9,228622.0,53.2668,53.3737,53.2085,53.3543,228622.0
2024-01-30 15:00:00,54.91,54.93,54.76,54.85,311912.0,53.364,53.3835,53.2182,53.3057,311912.0
2024-01-30 15:30:00,54.85,54.86,54.37,54.47,1469768.0,53.3057,53.3154,52.8392,52.9364,1469768.0
2024-01-31 09:30:00,53.95,54.27,53.34,53.37,874803.0,52.431,52.742,51.8382,51.8674,874803.0
2024-01-31 10:00:00,53.37,53.54,52.9,53.36,946185.0,51.8674,52.0326,51.4106,51.8577,946185.0
2024-01-31 10:30:00,53.36,53.43,52.63,52.75,762443.0,51.8577,51.9257,51.1482,51.2648,762443.0
2024-01-31 11:00:00,52.74,52.81,52.55,52.66,501611.0,51.2551,51.3231,51.0705,51.1774,501611.0
2024-01-31 11:30:00,52.67,52.71,52.33,52.36,549806.0,51.1871,51.226,50.8567,50.8858,549806.0
2024-01-31 12:00:00,52.36,52.59,52.02,52.45,348461.0,50.8858,51.1093,50.5554,50.9733,348461.0
2024-01-31 12:30:00,52.44,52.75,52.28,52.63,424157.0,50.9636,51.2648,50.8081,51.1482,424157.0
2024-01-31 13:00:00,52.62,52.8,52.46,52.48,281782.0,51.1385,51.3134,50.983,51.0024,281782.0
2024-01-31 13:30:00,52.48,52.66,52.46,52.52,441939.0,51.0024,51.1774,50.983,51.0413,441939.0
2024-01-31 14:00:00,52.53,52.64,52.35,52.46,424436.0,51.051,51.1579,50.8761,50.983,424436.0
2024-01-31 14:30:00,52.47,53.11,52.42,52.63,578779.0,50.9927,51.6147,50.9441,51.1482,578779.0
2024-01-31 15:00:00,52.63,53.0,52.38,52.81,454470.0,51.1482,51.5078,50.9052,51.3231,454470.0
2024-01-31 15:30:00,52.78,52.92,52.61,52.67,1747052.0,51.294,51.43,51.1288,51.1871,1747052.0
2024-02-01 09:30:00,53.26,53.78,52.98,53.69,354679.0,51.7605,52.2658,51.4884,52.1784,354679.0
2024-02-01 10:00:00,53.66,54.44,53.54,54.42,411511.0,52.1492,52.9073,52.0326,52.8878,411511.0
2024-02-01 10:30:00,54.43,54.52,53.9,53.98,443595.0,52.8975,52.985,52.3825,52.4602,443595.0
2024-02-01 11:00:00,53.98,54.11,53.9,54.07,328426.0,52.4602,52.5865,52.3825,52.5477,328426.0
2024-02-01 11:30:00,54.08,54.29,54.08,54.11,181464.0,52.5574,52.7615,52.5574,52.5865,181464.0
2024-02-01 12:00:00,54.12,54.42,54.11,54.2,190403.0,52.5963,52.8878,52.5865,52.674,190403.0
2024-02-01 12:30:00,54.19,54.31,54.08,54.09,238302.0,52.6643,52.7809,52.5574,52.5671,238302.0
2024-02-01 13:00:00,54.09,54.19,53.9,53.93,180001.0,52.5671,52.6643,52.3825,52.4116,180001.0
2024-02-01 13:30:00,53.94,54.07,53.85,53.9,201593.0,52.4213,52.5477,52.3339,52.3825,201593.0
2024-02-01 14:00:00,53.9,53.99,53.85,53.89,197658.0,52.3825,52.4699,52.3339,52.3727,197658.0
2024-02-01 14:30:00,53.9,54.04,53.81,53.93,154613.0,52.3825,52.5185,52.295,52.4116,154613.0
2024-02-01 15:00:00,53.94,54.05,53.89,54.04,248133.0,52.4213,52.5282,52.3727,52.5185,248133.0
2024-02-01 15:30:00,54.05,54.27,54.01,54.01,836637.0,52.5282,52.742,52.4894,52.4894,836637.0
2024-02-02 09:30:00,53.63,53.95,53.49,53.59,419346.0,52.1201,52.431,51.984,52.0812,419346.0
2024-02-02 10:00:00,53.57,53.68,53.29,53.66,616295.0,52.0617,52.1686,51.7896,52.1492,616295.0
2024-02-02 10:30:00,53.65,53.74,53.38,53.55,239997.0,52.1395,52.227,51.8771,52.0423,239997.0
2024-02-02 11:00:00,53.56,53.7,53.47,53.69,156386.0,52.052,52.1881,51.9646,52.1784,156386.0
2024-02-02 11:30:00,53.69,53.78,53.59,53.61,92781.0,52.1784,52.2658,52.0812,52.1006,92781.0
2024-02-02 12:00:00,53.61,53.9,53.58,53.88,174792.0,52.1006,52.3825,52.0715,52.363,174792.0
2024-02-02 12:30:00,53.88,53.93,53.54,53.81,130181.0,52.363,52.4116,52.0326,52.295,130181.0
2024-02-02 13:00:00,53.81,54.02,53.78,53.92,156050.0,52.295,52.4991,52.2658,52.4019,156050.0
2024-02-02 13:30:00,53.9,54.06,53.87,54.05,94808.0,52.3825,52.5379,52.3533,52.5282,94808.0
2024-02-02 14:00:00,54.05,54.26,54.05,54.16,201464.0,52.5282,52.7323,52.5282,52.6351,201464.0
2024-02-02 14:30:00,54.16,54.38,54.13,54.3,364108.0,52.6351,52.8489,52.606,52.7712,364108.0
2024-02-02 15:00:00,54.3,54.46,54.22,54.46,421740.0,52.7712,52.9267,52.6934,52.9267,421740.0
2024-02-02 15:30:00,54.47,54.49,54.26,54.45,866974.0,52.9364,52.9558,52.7323,52.917,866974.0
2024-02-05 09:30:00,53.79,54.15,53.7,53.94,241752.0,52.2756,52.6254,52.1881,52.4213,241752.0
2024-02-05 10:00:00,53.93,53.99,53.69,53.77,184344.0,52.4116,52.4699,52.1784,52.2561,184344.0
2024-02-05 10:30:00,53.78,53.83,53.57,53.69,159809.0,52.2658,52.3144,52.0617,52.1784,159809.0
2024-02-05 11:00:00,53.68,53.95,53.66,53.88,175186.0,52.1686,52.431,52.1492,52.363,175186.0
2024-02-05 11:30:00,53.88,54.1,53.87,54.04,159012.0,52.363,52.5768,52.3533,52.5185,159012.0
2024-02-05 12:00:00,54.05,54.06,53.85,53.93,200562.0,52.5282,52.5379,52.3339,52.4116,200562.0
2024-02-05 12:30:00,53.93,53.98,53.87,53.96,127073.0,52.4116,52.4602,52.3533,52.4408,127073.0
2024-02-05 13:00:00,53.95,54.03,53.8,53.8,146266.0,52.431,52.5088,52.2853,52.2853,146266.0
2024-02-05 13:30:00,53.8,53.88,53.75,53.83,111336.0,52.2853,52.363,52.2367,52.3144,111336.0
2024-02-05 14:00:00,53.84,53.96,53.78,53.91,120118.0,52.3241,52.4408,52.2658,52.3922,120118.0
2024-02-05 14:30:00,53.91,53.99,53.75,53.78,124167.0,52.3922,52.4699,52.2367,52.2658,124167.0
2024-02-05 15:00:00,53.78,53.82,53.61,53.73,175069.0,52.2658,52.3047,52.1006,52.2172,175069.0
2024-02-05 15:30:00,53.73,53.76,53.31,53.33,799661.0,52.2172,52.2464,51.8091,51.8285,799661.0
2024-02-06 09:30:00,53.1,53.44,52.79,53.27,418953.0,51.605,51.9354,51.3037,51.7702,418953.0
2024-02-06 10:00:00,53.28,53.28,52.93,53.03,319972.0,51.7799,51.7799,51.4398,51.5369,319972.0
2024-02-06 10:30:00,53.04,53.2,52.99,53.13,396180.0,51.5467,51.7022,51.4981,51.6341,396180.0
2024-02-06 11:00:00,53.14,53.32,53.08,53.26,456452.0,51.6439,51.8188,51.5855,51.7605,456452.0
2024-02-06 11:30:00,53.26,53.41,53.23,53.32,208945.0,51.7605,51.9062,51.7313,51.8188,208945.0
2024-02-06 12:00:00,53.32,53.53,53.32,53.53,170459.0,51.8188,52.0229,51.8188,52.0229,170459.0
2024-02-06 12:30:00,53.53,53.54,53.42,53.45,84567.0,52.0229,52.0326,51.916,51.9451,84567.0
2024-02-06 13:00:00,53.45,53.57,53.4,53.45,251773.0,51.9451,52.0617,51.8965,51.9451,251773.0
2024-02-06 13:30:00,53.46,53.52,53.43,53.45,256093.0,51.9548,52.0132,51.9257,51.9451,256093.0
2024-02-06 14:00:00,53.46,53.46,53.26,53.31,141736.0,51.9548,51.9548,51.7605,51.8091,141736.0
2024-02-06 14:30:00,53.32,53.34,53.15,53.23,206096.0,51.8188,51.8382,51.6536,51.7313,206096.0
2024-02-06 15:00:00,53.23,53.31,53.2,53.26,243929.0,51.7313,51.8091,51.7022,51.7605,243929.0
2024-02-06 15:30:00,53.26,53.34,53.14,53.24,753764.0,51.7605,51.8382,51.6439,51.741,753764.0
2024-02-07 09:30:00,53.94,53.99,53.34,53.47,375033.0,52.4213,52.4699,51.8382,51.9646,375033.0
2024-02-07 10:00:00,53.47,53.67,53.45,53.64,210935.0,51.9646,52.1589,51.9451,52.1298,210935.0
2024-02-07 10:30:00,53.64,53.69,53.44,53.69,162188.0,52.1298,52.1784,51.9354,52.1784,162188.0
2024-02-07 11:00:00,53.7,53.77,53.59,53.65,186227.0,52.1881,52.2561,52.0812,52.1395,186227.0
2024-02-07 11:30:00,53.66,53.67,53.49,53.5,238449.0,52.1492,52.1589,51.984,51.9937,238449.0
2024-02-07 12:00:00,53.51,53.65,53.5,53.61,251881.0,52.0034,52.1395,51.9937,52.1006,251881.0
2024-02-07 12:30:00,53.61,53.76,53.57,53.73,148387.0,52.1006,52.2464,52.0617,52.2172,148387.0
2024-02-07 13:00:00,53.74,53.87,53.71,53.85,213945.0,52.227,52.3533,52.1978,52.3339,213945.0
2024-02-07 13:30:00,53.86,54.06,53.86,54.01,180292.0,52.3436,52.5379,52.3436,52.4894,180292.0
2024-02-07 14:00:00,54.01,54.17,53.99,54.16,168811.0,52.4894,52.6449,52.4699,52.6351,168811.0
2024-02-07 14:30:00,54.16,54.4,54.15,54.36,227391.0,52.6351,52.8684,52.6254,52.8295,227391.0
2024-02-07 15:00:00,54.36,54.42,54.34,54.39,252618.0,52.8295,52.8878,52.8101,52.8587,252618.0
2024-02-07 15:30:00,54.39,54.42,54.29,54.4,806421.0,52.8587,52.8878,52.7615,52.8684,806421.0
2024-02-08 09:30:00,54.52,54.71,54.19,54.44,248439.0,52.985,53.1696,52.6643,52.9073,248439.0
2024-02-08 10:00:00,54.45,54.56,54.4,54.53,158514.0,52.917,53.0239,52.8684,52.9947,158514.0
2024-02-08 10:30:00,54.53,54.58,54.42,54.58,168550.0,52.9947,53.0433,52.8878,53.0433,168550.0
2024-02-08 11:00:00,54.58,54.58,54.44,54.45,156372.0,53.0433,53.0433,52.9073,52.917,156372.0
2024-02-08 11:30:00,54.45,54.67,54.4,54.63,128389.0,52.917,53.1308,52.8684,53.0919,128389.0
2024-02-08 12:00:00,54.64,54.76,54.56,54.71,140820.0,53.1016,53.2182,53.0239,53.1696,140820.0
2024-02-08 12:30:00,54.7,54.87,54.65,54.87,150808.0,53.1599,53.3251,53.1113,53.3251,150808.0
2024-02-08 13:00:00,54.87,55.02,54.84,54.91,139670.0,53.3251,53.4709,53.296,53.364,139670.0
2024-02-08 13:30:00,54.91,55.03,54.85,55.01,141894.0,53.364,53.4806,53.3057,53.4612,141894.0
2024-02-08 14:00:00,55.01,55.22,54.97,55.16,216251.0,53.4612,53.6653,53.4223,53.607,216251.0
2024-02-08 14:30:00,55.16,55.34,55.15,55.26,283123.0,53.607,53.7819,53.5973,53.7042,283123.0
2024-02-08 15:00:00,55.26,55.28,55.19,55.23,416333.0,53.7042,53.7236,53.6361,53.675,416333.0
2024-02-08 15:30:00,55.23,55.31,55.1,55.1,1193591.0,53.675,53.7528,53.5487,53.5487,1193591.0
2024-02-09 09:30:00,55.22,55.59,55.21,55.42,580459.0,53.6653,54.0249,53.6556,53.8597,580459.0
2024-02-09 10:00:00,55.45,55.73,55.4,55.58,242717.0,53.8888,54.1609,53.8402,54.0152,242717.0
2024-02-09 10:30:00,55.59,55.6,55.22,55.28,225923.0,54.0249,54.0346,53.6653,53.7236,225923.0
2024-02-09 11:00:00,55.28,55.31,55.17,55.2,181527.0,53.7236,53.7528,53.6167,53.6459,181527.0
2024-02-09 11:30:00,55.2,55.2,55.09,55.16,157708.0,53.6459,53.6459,53.5389,53.607,157708.0
2024-02-09 12:00:00,55.16,55.35,55.16,55.32,107546.0,53.607,53.7916,53.607,53.7625,107546.0
2024-02-09 12:30:00,55.32,55.36,55.24,55.35,141676.0,53.7625,53.8013,53.6847,53.7916,141676.0
2024-02-09 13:00:00,55.35,55.48,55.33,55.45,141777.0,53.7916,53.918,53.7722,53.8888,141777.0
2024-02-09 13:30:00,55.45,55.46,55.28,55.32,113201.0,53.8888,53.8985,53.7236,53.7625,113201.0
2024-02-09 14:00:00,55.32,55.42,55.31,55.4,80094.0,53.7625,53.8597,53.7528,53.8402,80094.0
2024-02-09 14:30:00,55.4,55.47,55.34,55.35,100869.0,53.8402,53.9083,53.7819,53.7916,100869.0
2024-02-09 15:00:00,55.35,55.44,55.32,55.43,165716.0,53.7916,53.8791,53.7625,53.8694,165716.0
2024-02-09 15:30:00,55.43,55.53,55.39,55.51,654088.0,53.8694,53.9666,53.8305,53.9471,654088.0
2024-02-12 09:30:00,55.52,55.95,55.52,55.89,177385.0,53.9568,54.3747,53.9568,54.3164,177385.0
2024-02-12 10:00:00,55.9,55.95,55.78,55.83,127392.0,54.3261,54.3747,54.2095,54.2581,127392.0
2024-02-12 10:30:00,55.82,55.86,55.66,55.78,138375.0,54.2484,54.2873,54.0929,54.2095,138375.0
2024-02-12 11:00:00,55.78,55.85,55.72,55.78,115654.0,54.2095,54.2776,54.1512,54.2095,115654.0
2024-02-12 11:30:00,55.79,55.9,55.75,55.86,99807.0,54.2192,54.3261,54.1804,54.2873,99807.0
2024-02-12 12:00:00,55.86,55.91,55.81,55.91,96416.0,54.2873,54.3359,54.2387,54.3359,96416.0
2024-02-12 12:30:00,55.9,55.95,55.85,55.92,87886.0,54.3261,54.3747,54.2776,54.3456,87886.0
2024-02-12 13:00:00,55.92,56.03,55.88,55.97,103679.0,54.3456,54.4525,54.3067,54.3942,103679.0
2024-02-12 13:30:00,55.96,56.04,55.84,55.89,161886.0,54.3845,54.4622,54.2678,54.3164,161886.0
2024-02-12 14:00:00,55.89,55.91,55.62,55.65,162466.0,54.3164,54.3359,54.054,54.0832,162466.0
2024-02-12 14:30:00,55.64,55.76,55.47,55.53,313727.0,54.0735,54.1901,53.9083,53.9666,313727.0
2024-02-12 15:00:00,55.52,55.64,55.47,55.61,221040.0,53.9568,54.0735,53.9083,54.0443,221040.0
2024-02-12 15:30:00,55.61,55.68,55.4,55.45,582223.0,54.0443,54.1123,53.8402,53.8888,582223.0
2024-02-13 09:30:00,54.75,55.2,54.4,54.42,256786.0,53.2085,53.6459,52.8684,52.8878,256786.0
2024-02-13 10:00:00,54.44,54.52,54.19,54.3,208977.0,52.9073,52.985,52.6643,52.7712,208977.0
2024-02-13 10:30:00,54.3,54.4,54.11,54.14,568115.0,52.7712,52.8684,52.5865,52.6157,568115.0
2024-02-13 11:00:00,54.15,54.32,54.09,54.13,432962.0,52.6254,52.7906,52.5671,52.606,432962.0
2024-02-13 11:30:00,54.14,54.41,54.1,54.18,293319.0,52.6157,52.8781,52.5768,52.6546,293319.0
2024-02-13 12:00:00,54.17,54.34,54.09,54.21,174161.0,52.6449,52.8101,52.5671,52.6837,174161.0
2024-02-13 12:30:00,54.2,54.35,54.12,54.22,241967.0,52.674,52.8198,52.5963,52.6934,241967.0
2024-02-13 13:00:00,54.21,54.41,54.07,54.4,493265.0,52.6837,52.8781,52.5477,52.8684,493265.0
2024-02-13 13:30:00,54.41,54.5,54.31,54.5,162155.0,52.8781,52.9656,52.7809,52.9656,162155.0
2024-02-13 14:00:00,54.49,54.52,54.26,54.33,176620.0,52.9558,52.985,52.7323,52.8003,176620.0
2024-02-13 14:30:00,54.32,54.48,54.26,54.28,204272.0,52.7906,52.9461,52.7323,52.7518,204272.0
2024-02-13 15:00:00,54.3,54.41,54.15,54.2,484900.0,52.7712,52.8781,52.6254,52.674,484900.0
2024-02-13 15:30:00,54.2,54.99,54.07,54.72,1641330.0,52.674,53.4418,52.5477,53.1794,1641330.0
2024-02-14 09:30:00,55.07,56.19,55.07,55.9,309342.0,53.5195,54.608,53.5195,54.3261,309342.0
2024-02-14 10:00:00,55.91,56.5,55.75,56.4,376138.0,54.3359,54.9093,54.1804,54.8121,376138.0
2024-02-14 10:30:00,56.4,56.44,56.16,56.28,382187.0,54.8121,54.8509,54.5788,54.6954,382187.0
2024-02-14 11:00:00,56.28,56.81,56.13,56.3,459805.0,54.6954,55.2105,54.5497,54.7149,459805.0
2024-02-14 11:30:00,56.3,56.53,56.27,56.47,471187.0,54.7149,54.9384,54.6857,54.8801,471187.0
2024-02-14 12:00:00,56.47,56.78,56.39,56.78,512217.0,54.8801,55.1814,54.8023,55.1814,512217.0
2024-02-14 12:30:00,56.79,57.28,56.78,57.27,683383.0,55.1911,55.6673,55.1814,55.6576,683383.0
2024-02-14 13:00:00,57.26,57.31,56.8,56.87,469680.0,55.6479,55.6964,55.2008,55.2688,469680.0
2024-02-14 13:30:00,56.88,57.15,56.85,57.0,277532.0,55.2786,55.541,55.2494,55.3952,277532.0
2024-02-14 14:00:00,57.0,57.05,56.85,56.94,247413.0,55.3952,55.4438,55.2494,55.3369,247413.0
2024-02-14 14:30:00,56.95,57.07,56.79,56.89,325713.0,55.3466,55.4632,55.1911,55.2883,325713.0
2024-02-14 15:00:00,56.89,56.93,56.67,56.7,474708.0,55.2883,55.3271,55.0745,55.1036,474708.0
2024-02-14 15:30:00,56.7,57.09,56.6,57.07,1524187.0,55.1036,55.4826,55.0064,55.4632,1524187.0
2024-02-15 09:30:00,56.92,58.08,56.83,57.78,613968.0,55.3174,56.4448,55.23,56.1532,613968.0
2024-02-15 10:00:00,57.78,58.13,57.71,57.73,341212.0,56.1532,56.4934,56.0852,56.1046,341212.0
2024-02-15 10:30:00,57.72,58.02,57.61,57.76,429169.0,56.0949,56.3865,55.988,56.1338,429169.0
2024-02-15 11:00:00,57.75,57.9,57.72,57.73,198149.0,56.1241,56.2698,56.0949,56.1046,198149.0
2024-02-15 11:30:00,57.73,57.78,57.65,57.7,201560.0,56.1046,56.1532,56.0269,56.0755,201560.0
2024-02-15 12:00:00,57.7,57.89,57.57,57.57,219535.0,56.0755,56.2601,55.9491,55.9491,219535.0
2024-02-15 12:30:00,57.57,57.7,57.45,57.46,296398.0,55.9491,56.0755,55.8325,55.8422,296398.0
2024-02-15 13:00:00,57.45,57.55,57.4,57.5,174628.0,55.8325,55.9297,55.7839,55.8811,174628.0
2024-02-15 13:30:00,57.5,57.75,57.5,57.57,214574.0,55.8811,56.1241,55.8811,55.9491,214574.0
2024-02-15 14:00:00,57.57,57.69,57.46,57.46,369681.0,55.9491,56.0657,55.8422,55.8422,369681.0
2024-02-15 14:30:00,57.47,57.58,57.42,57.51,312720.0,55.8519,55.9588,55.8033,55.8908,312720.0
2024-02-15 15:00:00,57.51,57.52,57.25,57.4,401191.0,55.8908,55.9005,55.6381,55.7839,401191.0
2024-02-15 15:30:00,57.41,57.42,57.23,57.41,866421.0,55.7936,55.8033,55.6187,55.7936,866421.0
2024-02-16 09:30:00,57.28,57.68,57.2,57.53,294779.0,55.6673,56.056,55.5895,55.9103,294779.0
2024-02-16 10:00:00,57.49,57.84,57.38,57.67,167701.0,55.8714,56.2115,55.7645,56.0463,167701.0
2024-02-16 10:30:00,57.66,57.91,57.61,57.74,171210.0,56.0366,56.2796,55.988,56.1143,171210.0
2024-02-16 11:00:00,57.74,57.79,57.65,57.68,150794.0,56.1143,56.1629,56.0269,56.056,150794.0
2024-02-16 11:30:00,57.68,57.71,57.4,57.43,223851.0,56.056,56.0852,55.7839,55.8131,223851.0
2024-02-16 12:00:00,57.42,57.51,57.28,57.48,117996.0,55.8033,55.8908,55.6673,55.8617,117996.0
2024-02-16 12:30:00,57.48,57.5,57.21,57.22,124132.0,55.8617,55.8811,55.5993,55.609,124132.0
2024-02-16 13:00:00,57.22,57.22,57.0,57.17,253105.0,55.609,55.609,55.3952,55.5604,253105.0
2024-02-16 13:30:00,57.17,57.23,57.06,57.13,187428.0,55.5604,55.6187,55.4535,55.5215,187428.0
2024-02-16 14:00:00,57.13,57.2,57.02,57.05,165060.0,55.5215,55.5895,55.4146,55.4438,165060.0
2024-02-16 14:30:00,57.05,57.05,56.81,56.98,186479.0,55.4438,55.4438,55.2105,55.3757,186479.0
2024-02-16 15:00:00,56.99,57.02,56.81,56.86,225145.0,55.3855,55.4146,55.2105,55.2591,225145.0
2024-02-16 15:30:00,56.86,56.9,56.69,56.83,567789.0,55.2591,55.298,55.0939,55.23,567789.0
2024-02-20 09:30:00,56.31,56.76,56.28,56.67,363428.0,54.7246,55.1619,54.6954,55.0745,363428.0
2024-02-20 10:00:00,56.68,56.84,56.57,56.72,251880.0,55.0842,55.2397,54.9773,55.1231,251880.0
2024-02-20 10:30:00,56.73,56.74,56.6,56.7,239822.0,55.1328,55.1425,55.0064,55.1036,239822.0
2024-02-20 11:00:00,56.7,56.84,56.65,56.84,226002.0,55.1036,55.2397,55.055,55.2397,226002.0
2024-02-20 11:30:00,56.85,56.85,56.71,56.75,154799.0,55.2494,55.2494,55.1133,55.1522,154799.0
2024-02-20 12:00:00,56.75,56.77,56.63,56.7,100093.0,55.1522,55.1716,55.0356,55.1036,100093.0
2024-02-20 12:30:00,56.69,56.76,56.65,56.73,136149.0,55.0939,55.1619,55.055,55.1328,136149.0
2024-02-20 13:00:00,56.73,56.74,56.6,56.65,132282.0,55.1328,55.1425,55.0064,55.055,132282.0
2024-02-20 13:30:00,56.65,56.76,56.57,56.7,225206.0,55.055,55.1619,54.9773,55.1036,225206.0
2024-02-20 14:00:00,56.69,56.84,56.57,56.83,105335.0,55.0939,55.2397,54.9773,55.23,105335.0
2024-02-20 14:30:00,56.83,56.92,56.8,56.82,237393.0,55.23,55.3174,55.2008,55.2202,237393.0
2024-02-20 15:00:00,56.82,56.83,56.68,56.74,157796.0,55.2202,55.23,55.0842,55.1425,157796.0
2024-02-20 15:30:00,56.74,56.77,56.51,56.62,576485.0,55.1425,55.1716,54.919,55.0259,576485.0
2024-02-21 09:30:00,56.48,57.05,56.43,56.91,205706.0,54.8898,55.4438,54.8412,55.3077,205706.0
2024-02-21 10:00:00,56.92,57.16,56.85,57.05,241909.0,55.3174,55.5507,55.2494,55.4438,241909.0
2024-02-21 10:30:00,57.05,57.06,56.92,56.98,270240.0,55.4438,55.4535,55.3174,55.3757,270240.0
2024-02-21 11:00:00,56.98,57.3,56.9,57.27,219631.0,55.3757,55.6867,55.298,55.6576,219631.0
2024-02-21 11:30:00,57.27,57.35,57.22,57.31,175655.0,55.6576,55.7353,55.609,55.6964,175655.0
2024-02-21 12:00:00,57.32,57.35,57.15,57.29,176225.0,55.7062,55.7353,55.541,55.677,176225.0
2024-02-21 12:30:00,57.29,57.47,57.18,57.43,340967.0,55.677,55.8519,55.5701,55.8131,340967.0
2024-02-21 13:00:00,57.42,57.6,57.28,57.6,225620.0,55.8033,55.9783,55.6673,55.9783,225620.0
2024-02-21 13:30:00,57.6,57.63,57.5,57.59,163232.0,55.9783,56.0074,55.8811,55.9686,163232.0
2024-02-21 14:00:00,57.59,57.7,57.43,57.49,215090.0,55.9686,56.0755,55.8131,55.8714,215090.0
2024-02-21 14:30:00,57.49,57.57,57.44,57.52,226702.0,55.8714,55.9491,55.8228,55.9005,226702.0
2024-02-21 15:00:00,57.51,57.54,57.32,57.47,291432.0,55.8908,55.92,55.7062,55.8519,291432.0
2024-02-21 15:30:00,57.47,57.82,57.46,57.81,620419.0,55.8519,56.1921,55.8422,56.1824,620419.0
2024-02-22 09:30:00,58.0,58.5,57.78,58.17,319961.0,56.367,56.8529,56.1532,56.5322,319961.0
2024-02-22 10:00:00,58.17,58.36,57.91,58.27,329330.0,56.5322,56.7169,56.2796,56.6294,329330.0
2024-02-22 10:30:00,58.27,58.28,58.09,58.11,195375.0,56.6294,56.6391,56.4545,56.4739,195375.0
2024-02-22 11:00:00,58.11,58.18,58.0,58.07,230670.0,56.4739,56.542,56.367,56.435,230670.0
2024-02-22 11:30:00,58.07,58.38,58.06,58.32,406724.0,56.435,56.7363,56.4253,56.678,406724.0
2024-02-22 12:00:00,58.31,58.31,58.06,58.3,336593.0,56.6683,56.6683,56.4253,56.6586,336593.0
2024-02-22 12:30:00,58.3,58.44,58.19,58.38,174652.0,56.6586,56.7946,56.5517,56.7363,174652.0
2024-02-22 13:00:00,58.38,58.41,58.24,58.31,403420.0,56.7363,56.7655,56.6003,56.6683,403420.0
2024-02-22 13:30:00,58.31,58.32,58.03,58.17,146287.0,56.6683,56.678,56.3962,56.5322,146287.0
2024-02-22 14:00:00,58.16,58.36,58.15,58.29,146939.0,56.5225,56.7169,56.5128,56.6489,146939.0
2024-02-22 14:30:00,58.29,58.31,58.18,58.24,200343.0,56.6489,56.6683,56.542,56.6003,200343.0
2024-02-22 15:00:00,58.23,58.37,58.15,58.34,294546.0,56.5905,56.7266,56.5128,56.6974,294546.0
2024-02-22 15:30:00,58.34,58.35,58.23,58.26,627296.0,56.6974,56.7072,56.5905,56.6197,627296.0
2024-02-23 09:30:00,58.22,58.46,58.1,58.36,170862.0,56.5808,56.8141,56.4642,56.7169,170862.0
2024-02-23 10:00:00,58.38,58.43,58.15,58.26,159359.0,56.7363,56.7849,56.5128,56.6197,159359.0
2024-02-23 10:30:00,58.26,58.35,58.18,58.33,144762.0,56.6197,56.7072,56.542,56.6877,144762.0
2024-02-23 11:00:00,58.33,58.42,58.22,58.38,100628.0,56.6877,56.7752,56.5808,56.7363,100628.0
2024-02-23 11:30:00,58.38,58.39,58.22,58.27,157973.0,56.7363,56.746,56.5808,56.6294,157973.0
2024-02-23 12:00:00,58.27,58.53,58.25,58.48,129545.0,56.6294,56.8821,56.61,56.8335,129545.0
2024-02-23 12:30:00,58.47,58.47,58.33,58.4,68280.0,56.8238,56.8238,56.6877,56.7558,68280.0
2024-02-23 13:00:00,58.4,58.76,58.38,58.75,164922.0,56.7558,57.1056,56.7363,57.0959,164922.0
2024-02-23 13:30:00,58.75,58.92,58.73,58.85,377034.0,57.0959,57.2611,57.0765,57.1931,377034.0
2024-02-23 14:00:00,58.85,58.85,58.6,58.65,240185.0,57.1931,57.1931,56.9501,56.9987,240185.0
2024-02-23 14:30:00,58.65,58.65,58.55,58.59,87865.0,56.9987,56.9987,56.9015,56.9404,87865.0
2024-02-23 15:00:00,58.59,58.64,58.55,58.6,101474.0,56.9404,56.989,56.9015,56.9501,101474.0
2024-02-23 15:30:00,58.6,58.64,58.39,58.42,562688.0,56.9501,56.989,56.746,56.7752,562688.0
2024-02-26 09:30:00,58.26,58.64,58.2,58.52,192378.0,56.6197,56.989,56.5614,56.8724,192378.0
2024-02-26 10:00:00,58.52,58.52,58.14,58.27,145008.0,56.8724,56.8724,56.5031,56.6294,145008.0
2024-02-26 10:30:00,58.27,58.35,58.19,58.21,120252.0,56.6294,56.7072,56.5517,56.5711,120252.0
2024-02-26 11:00:00,58.22,58.33,58.2,58.29,113372.0,56.5808,56.6877,56.5614,56.6489,113372.0
2024-02-26 11:30:00,58.3,58.42,58.26,58.41,136421.0,56.6586,56.7752,56.6197,56.7655,136421.0
2024-02-26 12:00:00,58.42,58.56,58.33,58.55,153641.0,56.7752,56.9113,56.6877,56.9015,153641.0
2024-02-26 12:30:00,58.55,58.58,58.45,58.56,105207.0,56.9015,56.9307,56.8043,56.9113,105207.0
2024-02-26 13:00:00,58.57,58.65,58.4,58.42,122362.0,56.921,56.9987,56.7558,56.7752,122362.0
2024-02-26 13:30:00,58.41,58.55,58.32,58.46,160947.0,56.7655,56.9015,56.678,56.8141,160947.0
2024-02-26 14:00:00,58.46,58.51,58.37,58.46,149144.0,56.8141,56.8627,56.7266,56.8141,149144.0
2024-02-26 14:30:00,58.45,58.49,58.38,58.44,107643.0,56.8043,56.8432,56.7363,56.7946,107643.0
2024-02-26 15:00:00,58.44,58.57,58.41,58.57,289172.0,56.7946,56.921,56.7655,56.921,289172.0
2024-02-26 15:30:00,58.57,58.7,58.44,58.58,610036.0,56.921,57.0473,56.7946,56.9307,610036.0
2024-02-27 09:30:00,59.27,59.36,58.99,59.25,185641.0,57.6013,57.6887,57.3291,57.5818,185641.0
2024-02-27 10:00:00,59.26,59.31,58.94,59.15,234770.0,57.5915,57.6401,57.2806,57.4846,234770.0
2024-02-27 10:30:00,59.14,59.19,58.9,59.01,255160.0,57.4749,57.5235,57.2417,57.3486,255160.0
2024-02-27 11:00:00,59.01,59.3,58.99,59.25,160945.0,57.3486,57.6304,57.3291,57.5818,160945.0
2024-02-27 11:30:00,59.24,59.39,59.15,59.27,219794.0,57.5721,57.7179,57.4846,57.6013,219794.0
2024-02-27 12:00:00,59.27,59.32,59.19,59.21,135871.0,57.6013,57.6499,57.5235,57.543,135871.0
2024-02-27 12:30:00,59.21,59.27,59.0,59.02,130603.0,57.543,57.6013,57.3389,57.3583,130603.0
2024-02-27 13:00:00,59.02,59.17,58.99,59.11,120695.0,57.3583,57.5041,57.3291,57.4458,120695.0
2024-02-27 13:30:00,59.09,59.13,59.0,59.08,133003.0,57.4263,57.4652,57.3389,57.4166,133003.0
2024-02-27 14:00:00,59.08,59.18,59.0,59.16,111734.0,57.4166,57.5138,57.3389,57.4944,111734.0
2024-02-27 14:30:00,59.16,59.29,59.15,59.28,183494.0,57.4944,57.6207,57.4846,57.611,183494.0
2024-02-27 15:00:00,59.28,59.34,59.22,59.31,164318.0,57.611,57.6693,57.5527,57.6401,164318.0
2024-02-27 15:30:00,59.31,59.55,59.27,59.41,747096.0,57.6401,57.8734,57.6013,57.7373,747096.0
2024-02-28 09:30:00,59.37,59.54,59.05,59.37,257802.0,57.6984,57.8637,57.3875,57.6984,257802.0
2024-02-28 10:00:00,59.38,59.54,59.3,59.5,176689.0,57.7082,57.8637,57.6304,57.8248,176689.0
2024-02-28 10:30:00,59.5,59.56,59.47,59.51,101058.0,57.8248,57.8831,57.7956,57.8345,101058.0
2024-02-28 11:00:00,59.51,59.56,59.32,59.41,218524.0,57.8345,57.8831,57.6499,57.7373,218524.0
2024-02-28 11:30:00,59.41,59.47,59.37,59.44,156647.0,57.7373,57.7956,57.6984,57.7665,156647.0
2024-02-28 12:00:00,59.43,59.5,59.38,59.43,100863.0,57.7568,57.8248,57.7082,57.7568,100863.0
2024-02-28 12:30:00,59.42,59.45,59.31,59.45,167809.0,57.747,57.7762,57.6401,57.7762,167809.0
2024-02-28 13:00:00,59.44,59.54,59.42,59.5,88280.0,57.7665,57.8637,57.747,57.8248,88280.0
2024-02-28 13:30:00,59.51,59.54,59.49,59.52,86210.0,57.8345,57.8637,57.8151,57.8442,86210.0
2024-02-28 14:00:00,59.52,59.6,59.42,59.5,142756.0,57.8442,57.922,57.747,57.8248,142756.0
2024-02-28 14:30:00,59.51,59.52,59.43,59.48,141039.0,57.8345,57.8442,57.7568,57.8053,141039.0
2024-02-28 15:00:00,59.48,59.53,59.4,59.47,206195.0,57.8053,57.8539,57.7276,57.7956,206195.0
2024-02-28 15:30:00,59.46,59.54,59.41,59.51,551158.0,57.7859,57.8637,57.7373,57.8345,551158.0
2024-02-29 09:30:00,59.95,60.06,59.69,59.89,141707.0,58.2621,58.369,58.0094,58.2038,141707.0
2024-02-29 10:00:00,59.9,59.9,59.45,59.59,128765.0,58.2135,58.2135,57.7762,57.9123,128765.0
2024-02-29 10:30:00,59.59,59.66,59.46,59.46,88475.0,57.9123,57.9803,57.7859,57.7859,88475.0
2024-02-29 11:00:00,59.47,59.55,59.44,59.46,124167.0,57.7956,57.8734,57.7665,57.7859,124167.0
2024-02-29 11:30:00,59.45,59.45,59.27,59.4,134951.0,57.7762,57.7762,57.6013,57.7276,134951.0
2024-02-29 12:00:00,59.4,59.52,59.38,59.42,123865.0,57.7276,57.8442,57.7082,57.747,123865.0
2024-02-29 12:30:00,59.42,59.58,59.4,59.54,86562.0,57.747,57.9025,57.7276,57.8637,86562.0
2024-02-29 13:00:00,59.53,59.63,59.52,59.57,74307.0,57.8539,57.9511,57.8442,57.8928,74307.0
2024-02-29 13:30:00,59.57,59.57,59.5,59.53,62969.0,57.8928,57.8928,57.8248,57.8539,62969.0
2024-02-29 14:00:00,59.53,59.55,59.37,59.39,129928.0,57.8539,57.8734,57.6984,57.7179,129928.0
2024-02-29 14:30:00,59.39,59.39,59.26,59.36,146704.0,57.7179,57.7179,57.5915,57.6887,146704.0
2024-02-29 15:00:00,59.36,59.53,59.35,59.47,231036.0,57.6887,57.8539,57.679,57.7956,231036.0
2024-02-29 15:30:00,59.48,59.53,59.2,59.2,961775.0,57.8053,57.8539,57.5332,57.5332,961775.0
2024-03-01 09:30:00,59.17,59.63,59.11,59.33,244566.0,57.5041,57.9511,57.4458,57.6596,244566.0
2024-03-01 10:00:00,59.34,59.83,59.31,59.82,161159.0,57.6693,58.1455,57.6401,58.1358,161159.0
2024-03-01 10:30:00,59.83,59.89,59.64,59.87,118223.0,58.1455,58.2038,57.9608,58.1844,118223.0
2024-03-01 11:00:00,59.86,60.11,59.82,59.95,174543.0,58.1747,58.4176,58.1358,58.2621,174543.0
2024-03-01 11:30:00,59.94,60.14,59.93,60.05,137926.0,58.2524,58.4468,58.2427,58.3593,137926.0
2024-03-01 12:00:00,60.05,60.15,60.01,60.11,92452.0,58.3593,58.4565,58.3204,58.4176,92452.0
2024-03-01 12:30:00,60.1,60.19,60.08,60.12,92585.0,58.4079,58.4954,58.3885,58.4273,92585.0
2024-03-01 13:00:00,60.12,60.28,60.09,60.23,120894.0,58.4273,58.5828,58.3982,58.5342,120894.0
2024-03-01 13:30:00,60.23,60.36,60.16,60.31,155045.0,58.5342,58.6606,58.4662,58.612,155045.0
2024-03-01 14:00:00,60.32,60.33,60.19,60.28,142143.0,58.6217,58.6314,58.4954,58.5828,142143.0
2024-03-01 14:30:00,60.29,60.32,60.21,60.28,140946.0,58.5925,58.6217,58.5148,58.5828,140946.0
2024-03-01 15:00:00,60.27,60.27,60.08,60.16,199936.0,58.5731,58.5731,58.3885,58.4662,199936.0
2024-03-01 15:30:00,60.16,60.23,60.04,60.09,627829.0,58.4662,58.5342,58.3496,58.3982,627829.0
2024-03-04 09:30:00,60.24,60.39,59.88,60.19,170064.0,58.544,58.6897,58.1941,58.4954,170064.0
2024-03-04 10:00:00,60.16,60.19,59.84,60.03,162882.0,58.4662,58.4954,58.1552,58.3399,162882.0
2024-03-04 10:30:00,60.02,60.11,59.9,60.08,120085.0,58.3301,58.4176,58.2135,58.3885,120085.0
2024-03-04 11:00:00,60.08,60.16,60.02,60.11,118774.0,58.3885,58.4662,58.3301,58.4176,118774.0
2024-03-04 11:30:00,60.12,60.2,60.07,60.11,97908.0,58.4273,58.5051,58.3787,58.4176,97908.0
2024-03-04 12:00:00,60.09,60.1,60.01,60.06,94364.0,58.3982,58.4079,58.3204,58.369,94364.0
2024-03-04 12:30:00,60.07,60.16,60.05,60.1,145378.0,58.3787,58.4662,58.3593,58.4079,145378.0
2024-03-04 13:00:00,60.1,60.15,60.08,60.1,118763.0,58.4079,58.4565,58.3885,58.4079,118763.0
2024-03-04 13:30:00,60.09,60.24,60.06,60.24,153249.0,58.3982,58.544,58.369,58.544,153249.0
2024-03-04 14:00:00,60.24,60.38,60.16,60.29,157121.0,58.544,58.68,58.4662,58.5925,157121.0
2024-03-04 14:30:00,60.3,60.83,60.28,60.66,343832.0,58.6023,59.1173,58.5828,58.9521,343832.0
2024-03-04 15:00:00,60.65,60.81,60.61,60.75,280941.0,58.9424,59.0979,58.9035,59.0396,280941.0
2024-03-04 15:30:00,60.75,60.76,60.27,60.37,1152624.0,59.0396,59.0493,58.5731,58.6703,1152624.0
2024-03-05 09:30:00,60.14,60.57,60.1,60.53,180487.0,58.4468,58.8647,58.4079,58.8258,180487.0
2024-03-05 10:00:00,60.55,60.71,60.3,60.44,176046.0,58.8452,59.0007,58.6023,58.7383,176046.0
2024-03-05 10:30:00,60.45,60.45,60.2,60.29,193092.0,58.748,58.748,58.5051,58.5925,193092.0
2024-03-05 11:00:00,60.29,60.44,60.27,60.38,182772.0,58.5925,58.7383,58.5731,58.68,182772.0
2024-03-05 11:30:00,60.38,60.49,60.26,60.42,130538.0,58.68,58.7869,58.5634,58.7189,130538.0
2024-03-05 12:00:00,60.42,60.57,60.35,60.54,95180.0,58.7189,58.8647,58.6509,58.8355,95180.0
2024-03-05 12:30:00,60.53,60.58,60.46,60.51,83631.0,58.8258,58.8744,58.7578,58.8064,83631.0
2024-03-05 13:00:00,60.52,60.54,60.39,60.49,196102.0,58.8161,58.8355,58.6897,58.7869,196102.0
2024-03-05 13:30:00,60.48,60.49,60.2,60.22,121778.0,58.7772,58.7869,58.5051,58.5245,121778.0
2024-03-05 14:00:00,60.22,60.28,60.19,60.22,113576.0,58.5245,58.5828,58.4954,58.5245,113576.0
2024-03-05 14:30:00,60.23,60.23,59.91,59.93,126640.0,58.5342,58.5342,58.2232,58.2427,126640.0
2024-03-05 15:00:00,59.93,59.99,59.85,59.97,216699.0,58.2427,58.301,58.1649,58.2816,216699.0
2024-03-05 15:30:00,59.97,60.4,59.93,60.35,1112540.0,58.2816,58.6994,58.2427,58.6509,1112540.0
2024-03-06 09:30:00,60.9,61.14,60.64,61.09,207752.0,59.1854,59.4186,58.9327,59.37,207752.0
2024-03-06 10:00:00,61.09,61.17,60.8,60.91,217091.0,59.37,59.4478,59.0882,59.1951,217091.0
2024-03-06 10:30:00,60.9,61.02,60.84,60.91,168739.0,59.1854,59.302,59.1271,59.1951,168739.0
2024-03-06 11:00:00,60.92,61.03,60.88,61.02,116519.0,59.2048,59.3117,59.1659,59.302,116519.0
2024-03-06 11:30:00,61.02,61.13,60.9,61.01,114589.0,59.302,59.4089,59.1854,59.2923,114589.0
2024-03-06 12:00:00,61.01,61.15,61.01,61.04,100987.0,59.2923,59.4283,59.2923,59.3214,100987.0
2024-03-06 12:30:00,61.04,61.1,60.97,61.03,107597.0,59.3214,59.3797,59.2534,59.3117,107597.0
2024-03-06 13:00:00,61.03,61.12,60.92,61.07,182062.0,59.3117,59.3992,59.2048,59.3506,182062.0
2024-03-06 13:30:00,61.07,61.1,60.81,60.99,265775.0,59.3506,59.3797,59.0979,59.2728,265775.0
2024-03-06 14:00:00,60.99,61.04,60.83,60.9,238653.0,59.2728,59.3214,59.1173,59.1854,238653.0
2024-03-06 14:30:00,60.9,60.93,60.73,60.78,188143.0,59.1854,59.2145,59.0202,59.0687,188143.0
2024-03-06 15:00:00,60.78,60.86,60.7,60.73,191859.0,59.0687,59.1465,58.991,59.0202,191859.0
2024-03-06 15:30:00,60.74,60.76,60.45,60.51,723642.0,59.0299,59.0493,58.748,58.8064,723642.0
2024-03-07 09:30:00,61.01,61.32,61.0,61.18,193888.0,59.2923,59.5935,59.2826,59.4575,193888.0
2024-03-07 10:00:00,61.18,61.22,60.97,61.0,95302.0,59.4575,59.4964,59.2534,59.2826,95302.0
2024-03-07 10:30:00,61.0,61.17,60.99,61.13,115099.0,59.2826,59.4478,59.2728,59.4089,115099.0
2024-03-07 11:00:00,61.13,61.14,60.9,60.95,79521.0,59.4089,59.4186,59.1854,59.234,79521.0
2024-03-07 11:30:00,60.93,61.12,60.85,61.08,120682.0,59.2145,59.3992,59.1368,59.3603,120682.0
2024-03-07 12:00:00,61.09,61.1,61.01,61.07,62316.0,59.37,59.3797,59.2923,59.3506,62316.0
2024-03-07 12:30:00,61.07,61.2,61.03,61.2,129796.0,59.3506,59.4769,59.3117,59.4769,129796.0
2024-03-07 13:00:00,61.2,61.32,61.18,61.26,83661.0,59.4769,59.5935,59.4575,59.5352,83661.0
2024-03-07 13:30:00,61.26,61.27,61.17,61.23,89389.0,59.5352,59.545,59.4478,59.5061,89389.0
2024-03-07 14:00:00,61.23,61.26,61.18,61.23,89143.0,59.5061,59.5352,59.4575,59.5061,89143.0
2024-03-07 14:30:00,61.22,61.24,61.14,61.22,88333.0,59.4964,59.5158,59.4186,59.4964,88333.0
2024-03-07 15:00:00,61.21,61.3,61.14,61.19,256109.0,59.4866,59.5741,59.4186,59.4672,256109.0
2024-03-07 15:30:00,61.19,61.38,61.18,61.32,864127.0,59.4672,59.6519,59.4575,59.5935,864127.0
2024-03-08 09:30:00,61.69,61.94,61.37,61.64,153717.0,59.9531,60.1961,59.6421,59.9045,153717.0
2024-03-08 10:00:00,61.63,61.66,61.46,61.56,150506.0,59.8948,59.924,59.7296,59.8268,150506.0
2024-03-08 10:30:00,61.55,61.77,61.46,61.71,202248.0,59.8171,60.0309,59.7296,59.9726,202248.0
2024-03-08 11:00:00,61.71,61.76,61.55,61.57,169750.0,59.9726,60.0212,59.8171,59.8365,169750.0
2024-03-08 11:30:00,61.58,61.71,61.52,61.65,147015.0,59.8462,59.9726,59.7879,59.9143,147015.0
2024-03-08 12:00:00,61.65,61.82,61.56,61.63,125494.0,59.9143,60.0795,59.8268,59.8948,125494.0
2024-03-08 12:30:00,61.63,61.68,61.5,61.63,91723.0,59.8948,59.9434,59.7685,59.8948,91723.0
2024-03-08 13:00:00,61.62,61.63,61.49,61.55,110111.0,59.8851,59.8948,59.7588,59.8171,110111.0
2024-03-08 13:30:00,61.55,61.56,61.39,61.52,353673.0,59.8171,59.8268,59.6616,59.7879,353673.0
2024-03-08 14:00:00,61.52,61.79,61.51,61.77,212707.0,59.7879,60.0503,59.7782,60.0309,212707.0
2024-03-08 14:30:00,61.77,61.98,61.75,61.85,149174.0,60.0309,60.235,60.0114,60.1086,149174.0
2024-03-08 15:00:00,61.85,61.9,61.75,61.77,198715.0,60.1086,60.1572,60.0114,60.0309,198715.0
2024-03-08 15:30:00,61.77,61.88,61.65,61.74,789371.0,60.0309,60.1378,59.9143,60.0017,789371.0
2024-03-11 09:30:00,61.59,61.76,60.97,61.11,269025.0,59.8559,60.0212,59.2534,59.3895,269025.0
2024-03-11 10:00:00,61.11,61.13,60.91,60.95,180686.0,59.3895,59.4089,59.1951,59.234,180686.0
2024-03-11 10:30:00,60.94,60.94,60.77,60.86,155088.0,59.2242,59.2242,59.059,59.1465,155088.0
2024-03-11 11:00:00,60.87,60.94,60.79,60.86,114112.0,59.1562,59.2242,59.0785,59.1465,114112.0
2024-03-11 11:30:00,60.86,60.9,60.79,60.88,91131.0,59.1465,59.1854,59.0785,59.1659,91131.0
2024-03-11 12:00:00,60.88,61.01,60.84,60.87,108514.0,59.1659,59.2923,59.1271,59.1562,108514.0
2024-03-11 12:30:00,60.87,60.9,60.84,60.87,87603.0,59.1562,59.1854,59.1271,59.1562,87603.0
2024-03-11 13:00:00,60.86,60.97,60.79,60.96,147355.0,59.1465,59.2534,59.0785,59.2437,147355.0
2024-03-11 13:30:00,60.96,61.18,60.94,61.16,151320.0,59.2437,59.4575,59.2242,59.438,151320.0
2024-03-11 14:00:00,61.16,61.31,61.13,61.3,118263.0,59.438,59.5838,59.4089,59.5741,118263.0
2024-03-11 14:30:00,61.3,61.45,61.23,61.45,109030.0,59.5741,59.7199,59.5061,59.7199,109030.0
2024-03-11 15:00:00,61.45,61.46,61.32,61.36,129978.0,59.7199,59.7296,59.5935,59.6324,129978.0
2024-03-11 15:30:00,61.36,61.43,61.15,61.21,688344.0,59.6324,59.7004,59.4283,59.4866,688344.0
2024-03-12 09:30:00,61.39,61.48,61.01,61.48,143078.0,59.6616,59.749,59.2923,59.749,143078.0
2024-03-12 10:00:00,61.48,61.49,61.19,61.45,142957.0,59.749,59.7588,59.4672,59.7199,142957.0
2024-03-12 10:30:00,61.45,61.71,61.43,61.6,172134.0,59.7199,59.9726,59.7004,59.8657,172134.0
2024-03-12 11:00:00,61.61,61.64,61.44,61.44,80370.0,59.8754,59.9045,59.7102,59.7102,80370.0
2024-03-12 11:30:00,61.44,61.48,61.37,61.43,109748.0,59.7102,59.749,59.6421,59.7004,109748.0
2024-03-12 12:00:00,61.43,61.45,61.35,61.42,122444.0,59.7004,59.7199,59.6227,59.6907,122444.0
2024-03-12 12:30:00,61.42,61.44,61.27,61.43,208337.0,59.6907,59.7102,59.545,59.7004,208337.0
2024-03-12 13:00:00,61.43,61.47,61.26,61.42,187421.0,59.7004,59.7393,59.5352,59.6907,187421.0
2024-03-12 13:30:00,61.42,61.47,61.39,61.41,96601.0,59.6907,59.7393,59.6616,59.681,96601.0
2024-03-12 14:00:00,61.41,61.6,61.39,61.6,117984.0,59.681,59.8657,59.6616,59.8657,117984.0
2024-03-12 14:30:00,61.6,61.62,61.44,61.54,173243.0,59.8657,59.8851,59.7102,59.8074,173243.0
2024-03-12 15:00:00,61.54,61.67,61.5,61.65,193641.0,59.8074,59.9337,59.7685,59.9143,193641.0
2024-03-12 15:30:00,61.66,62.09,61.59,61.99,904398.0,59.924,60.3419,59.8559,60.2447,904398.0
2024-03-13 09:30:00,61.93,62.14,61.85,62.0,312987.0,60.1864,60.3905,60.1086,60.2544,312987.0
2024-03-13 10:00:00,62.0,62.2,61.96,62.18,131775.0,60.2544,60.4488,60.2155,60.4293,131775.0
2024-03-13 10:30:00,62.18,62.2,62.12,62.17,209593.0,60.4293,60.4488,60.371,60.4196,209593.0
2024-03-13 11:00:00,62.16,62.32,62.08,62.23,217462.0,60.4099,60.5654,60.3321,60.4779,217462.0
2024-03-13 11:30:00,62.21,62.34,62.06,62.08,133165.0,60.4585,60.5848,60.3127,60.3321,133165.0
2024-03-13 12:00:00,62.07,62.18,61.93,62.09,270523.0,60.3224,60.4293,60.1864,60.3419,270523.0
2024-03-13 12:30:00,62.09,62.18,62.04,62.16,84454.0,60.3419,60.4293,60.2933,60.4099,84454.0
2024-03-13 13:00:00,62.15,62.26,62.11,62.26,148634.0,60.4002,60.5071,60.3613,60.5071,148634.0
2024-03-13 13:30:00,62.25,62.27,62.23,62.25,137913.0,60.4974,60.5168,60.4779,60.4974,137913.0
2024-03-13 14:00:00,62.25,62.27,62.17,62.27,101119.0,60.4974,60.5168,60.4196,60.5168,101119.0
2024-03-13 14:30:00,62.27,62.28,62.09,62.22,143427.0,60.5168,60.5265,60.3419,60.4682,143427.0
2024-03-13 15:00:00,62.22,62.22,61.99,62.06,220963.0,60.4682,60.4682,60.2447,60.3127,220963.0
2024-03-13 15:30:00,62.05,62.32,62.02,62.31,627801.0,60.303,60.5654,60.2738,60.5557,627801.0
2024-03-14 09:30:00,62.45,62.99,62.31,62.85,525487.0,60.6917,61.2165,60.5557,61.0805,525487.0
2024-03-14 10:00:00,62.84,63.13,62.72,62.85,453970.0,61.0707,61.3526,60.9541,61.0805,453970.0
2024-03-14 10:30:00,62.88,62.96,62.7,62.77,263754.0,61.1096,61.1874,60.9347,61.0027,263754.0
2024-03-14 11:00:00,62.78,62.88,62.68,62.86,286570.0,61.0124,61.1096,60.9153,61.0902,286570.0
2024-03-14 11:30:00,62.85,63.21,62.78,63.14,362533.0,61.0805,61.4303,61.0124,61.3623,362533.0
2024-03-14 12:00:00,63.15,63.18,62.96,63.18,148864.0,61.372,61.4012,61.1874,61.4012,148864.0
2024-03-14 12:30:00,63.18,63.21,63.03,63.13,475103.0,61.4012,61.4303,61.2554,61.3526,475103.0
2024-03-14 13:00:00,63.12,63.18,63.02,63.13,793604.0,61.3429,61.4012,61.2457,61.3526,793604.0
2024-03-14 13:30:00,63.13,63.14,62.93,63.03,401835.0,61.3526,61.3623,61.1582,61.2554,401835.0
2024-03-14 14:00:00,63.02,63.19,63.0,63.17,668210.0,61.2457,61.4109,61.2262,61.3915,668210.0
2024-03-14 14:30:00,63.17,63.22,63.1,63.15,414482.0,61.3915,61.4401,61.3234,61.372,414482.0
2024-03-14 15:00:00,63.15,63.2,62.79,62.85,813005.0,61.372,61.4206,61.0222,61.0805,813005.0
2024-03-14 15:30:00,62.86,63.17,62.67,63.15,1716121.0,61.0902,61.3915,60.9055,61.372,1716121.0
2024-03-15 09:30:00,62.95,63.55,62.86,62.99,906390.0,61.1777,61.7608,61.0902,61.2165,906390.0
2024-03-15 10:00:00,62.99,63.24,62.87,63.1,365973.0,61.2165,61.4595,61.0999,61.3234,365973.0
2024-03-15 10:30:00,63.1,63.25,63.07,63.18,235934.0,61.3234,61.4692,61.2943,61.4012,235934.0
2024-03-15 11:00:00,63.19,63.2,62.85,62.91,320658.0,61.4109,61.4206,61.0805,61.1388,320658.0
2024-03-15 11:30:00,62.9,63.02,62.84,62.99,235185.0,61.1291,61.2457,61.0707,61.2165,235185.0
2024-03-15 12:00:00,62.98,63.0,62.84,62.89,272769.0,61.2068,61.2262,61.0707,61.1193,272769.0
2024-03-15 12:30:00,62.89,63.01,62.82,62.88,260417.0,61.1193,61.236,61.0513,61.1096,260417.0
2024-03-15 13:00:00,62.88,63.04,62.86,62.98,160224.0,61.1096,61.2651,61.0902,61.2068,160224.0
2024-03-15 13:30:00,62.98,63.06,62.97,63.0,137739.0,61.2068,61.2846,61.1971,61.2262,137739.0
2024-03-15 14:00:00,63.0,63.1,62.98,63.04,154234.0,61.2262,61.3234,61.2068,61.2651,154234.0
2024-03-15 14:30:00,63.05,63.07,62.99,63.05,221320.0,61.2748,61.2943,61.2165,61.2748,221320.0
2024-03-15 15:00:00,63.05,63.06,62.96,62.99,239229.0,61.2748,61.2846,61.1874,61.2165,239229.0
2024-03-15 15:30:00,62.98,63.27,62.9,63.21,1396723.0,61.2068,61.4886,61.1291,61.4303,1396723.0
2024-03-18 09:30:00,63.47,63.69,63.22,63.3,122999.0,61.683,61.8968,61.4401,61.5178,122999.0
2024-03-18 10:00:00,63.29,63.4,63.19,63.36,93077.0,61.5081,61.615,61.4109,61.5761,93077.0
2024-03-18 10:30:00,63.36,63.43,63.3,63.38,90573.0,61.5761,61.6441,61.5178,61.5955,90573.0
2024-03-18 11:00:00,63.38,63.43,63.16,63.19,94739.0,61.5955,61.6441,61.3817,61.4109,94739.0
2024-03-18 11:30:00,63.2,63.39,63.15,63.38,137000.0,61.4206,61.6053,61.372,61.5955,137000.0
2024-03-18 12:00:00,63.38,63.48,63.32,63.46,131380.0,61.5955,61.6927,61.5372,61.6733,131380.0
2024-03-18 12:30:00,63.47,63.51,63.33,63.4,62437.0,61.683,61.7219,61.547,61.615,62437.0
2024-03-18 13:00:00,63.41,63.6,63.39,63.59,102803.0,61.6247,61.8094,61.6053,61.7996,102803.0
2024-03-18 13:30:00,63.58,63.58,63.49,63.52,97959.0,61.7899,61.7899,61.7024,61.7316,97959.0
2024-03-18 14:00:00,63.53,63.56,63.49,63.55,107607.0,61.7413,61.7705,61.7024,61.7608,107607.0
2024-03-18 14:30:00,63.55,63.58,63.48,63.52,124269.0,61.7608,61.7899,61.6927,61.7316,124269.0
2024-03-18 15:00:00,63.52,63.55,63.37,63.41,219912.0,61.7316,61.7608,61.5858,61.6247,219912.0
2024-03-18 15:30:00,63.41,63.51,63.01,63.18,1244533.0,61.6247,61.7219,61.236,61.4012,1244533.0
2024-03-19 09:30:00,63.18,63.37,62.96,63.26,121566.0,61.4012,61.5858,61.1874,61.4789,121566.0
2024-03-19 10:00:00,63.25,63.42,63.24,63.31,122930.0,61.4692,61.6344,61.4595,61.5275,122930.0
2024-03-19 10:30:00,63.31,63.36,63.25,63.3,115109.0,61.5275,61.5761,61.4692,61.5178,115109.0
2024-03-19 11:00:00,63.3,63.32,63.25,63.3,62204.0,61.5178,61.5372,61.4692,61.5178,62204.0
2024-03-19 11:30:00,63.3,63.47,63.29,63.45,85502.0,61.5178,61.683,61.5081,61.6636,85502.0
2024-03-19 12:00:00,63.46,63.53,63.44,63.52,98492.0,61.6733,61.7413,61.6539,61.7316,98492.0
2024-03-19 12:30:00,63.52,63.55,63.46,63.47,92431.0,61.7316,61.7608,61.6733,61.683,92431.0
2024-03-19 13:00:00,63.47,63.53,63.38,63.51,112966.0,61.683,61.7413,61.5955,61.7219,112966.0
2024-03-19 13:30:00,63.52,63.59,63.46,63.58,92290.0,61.7316,61.7996,61.6733,61.7899,92290.0
2024-03-19 14:00:00,63.57,63.6,63.48,63.55,97851.0,61.7802,61.8094,61.6927,61.7608,97851.0
2024-03-19 14:30:00,63.56,63.74,63.53,63.7,151972.0,61.7705,61.9454,61.7413,61.9065,151972.0
2024-03-19 15:00:00,63.69,63.74,63.63,63.69,204777.0,61.8968,61.9454,61.8385,61.8968,204777.0
2024-03-19 15:30:00,63.69,63.82,63.64,63.76,510874.0,61.8968,62.0232,61.8482,61.9648,510874.0
2024-03-20 09:30:00,63.87,63.99,63.64,63.92,83916.0,62.0717,62.1884,61.8482,62.1203,83916.0
2024-03-20 10:00:00,63.91,64.0,63.81,63.99,74488.0,62.1106,62.1981,62.0134,62.1884,74488.0
2024-03-20 10:30:00,64.01,64.02,63.87,63.87,144000.0,62.2078,62.2175,62.0717,62.0717,144000.0
2024-03-20 11:00:00,63.87,63.89,63.7,63.74,79236.0,62.0717,62.0912,61.9065,61.9454,79236.0
2024-03-20 11:30:00,63.74,63.78,63.69,63.71,86892.0,61.9454,61.9843,61.8968,61.9163,86892.0
2024-03-20 12:00:00,63.7,63.75,63.57,63.63,109035.0,61.9065,61.9551,61.7802,61.8385,109035.0
2024-03-20 12:30:00,63.62,63.77,63.56,63.72,149560.0,61.8288,61.9746,61.7705,61.926,149560.0
2024-03-20 13:00:00,63.72,63.72,63.62,63.7,54277.0,61.926,61.926,61.8288,61.9065,54277.0
2024-03-20 13:30:00,63.7,63.73,63.62,63.69,186230.0,61.9065,61.9357,61.8288,61.8968,186230.0
2024-03-20 14:00:00,63.7,63.9,63.66,63.73,233281.0,61.9065,62.1009,61.8677,61.9357,233281.0
2024-03-20 14:30:00,63.73,63.89,63.44,63.85,171457.0,61.9357,62.0912,61.6539,62.0523,171457.0
2024-03-20 15:00:00,63.85,64.27,63.84,64.27,239546.0,62.0523,62.4605,62.0426,62.4605,239546.0
2024-03-20 15:30:00,64.27,64.37,64.0,64.14,448332.0,62.4605,62.5577,62.1981,62.3341,448332.0
2024-03-21 09:30:00,64.3,64.75,64.1,64.72,226782.0,62.4896,62.927,62.2953,62.8978,226782.0
2024-03-21 10:00:00,64.72,64.83,64.57,64.82,193137.0,62.8978,63.0047,62.752,62.995,193137.0
2024-03-21 10:30:00,64.84,64.85,64.68,64.83,152407.0,63.0144,63.0242,62.8589,63.0047,152407.0
2024-03-21 11:00:00,64.84,64.84,64.6,64.73,240184.0,63.0144,63.0144,62.7812,62.9075,240184.0
2024-03-21 11:30:00,64.73,64.82,64.53,64.65,182177.0,62.9075,62.995,62.7132,62.8298,182177.0
2024-03-21 12:00:00,64.64,64.83,64.58,64.81,140527.0,62.8201,63.0047,62.7618,62.9853,140527.0
2024-03-21 12:30:00,64.81,64.81,64.68,64.75,84333.0,62.9853,62.9853,62.8589,62.927,84333.0
2024-03-21 13:00:00,64.74,64.75,64.62,64.75,66267.0,62.9173,62.927,62.8006,62.927,66267.0
2024-03-21 13:30:00,64.74,64.81,64.71,64.72,203218.0,62.9173,62.9853,62.8881,62.8978,203218.0
2024-03-21 14:00:00,64.72,64.79,64.69,64.78,102613.0,62.8978,62.9658,62.8687,62.9561,102613.0
2024-03-21 14:30:00,64.78,64.79,64.66,64.7,215792.0,62.9561,62.9658,62.8395,62.8784,215792.0
2024-03-21 15:00:00,64.7,64.83,64.7,64.8,176535.0,62.8784,63.0047,62.8784,62.9756,176535.0
2024-03-21 15:30:00,64.8,64.83,64.68,64.77,496520.0,62.9756,63.0047,62.8589,62.9464,496520.0
2024-03-22 09:30:00,64.48,64.59,64.4,64.49,232999.0,63.0283,63.1358,62.9501,63.0381,232999.0
2024-03-22 10:00:00,64.48,64.54,64.26,64.39,251937.0,63.0283,63.0869,62.8132,62.9403,251937.0
2024-03-22 10:30:00,64.39,64.46,64.2,64.23,109207.0,62.9403,63.0087,62.7546,62.7839,109207.0
2024-03-22 11:00:00,64.23,64.28,64.1,64.23,119091.0,62.7839,62.8328,62.6568,62.7839,119091.0
2024-03-22 11:30:00,64.24,64.25,63.97,64.0,91755.0,62.7937,62.8035,62.5298,62.5591,91755.0
2024-03-22 12:00:00,64.02,64.15,64.0,64.11,73944.0,62.5786,62.7057,62.5591,62.6666,73944.0
2024-03-22 12:30:00,64.09,64.13,63.97,64.02,77529.0,62.6471,62.6862,62.5298,62.5786,77529.0
2024-03-22 13:00:00,64.02,64.04,63.83,63.87,110325.0,62.5786,62.5982,62.3929,62.432,110325.0
2024-03-22 13:30:00,63.87,64.05,63.82,64.01,107905.0,62.432,62.608,62.3831,62.5689,107905.0
2024-03-22 14:00:00,64.01,64.02,63.92,64.0,84712.0,62.5689,62.5786,62.4809,62.5591,84712.0
2024-03-22 14:30:00,64.0,64.03,63.85,63.91,112612.0,62.5591,62.5884,62.4125,62.4711,112612.0
2024-03-22 15:00:00,63.9,63.92,63.73,63.86,130494.0,62.4613,62.4809,62.2952,62.4222,130494.0
2024-03-22 15:30:00,63.86,63.9,63.71,63.72,773112.0,62.4222,62.4613,62.2756,62.2854,773112.0
2024-03-25 09:30:00,63.83,63.99,63.69,63.72,213463.0,62.3929,62.5493,62.2561,62.2854,213463.0
2024-03-25 10:00:00,63.71,63.77,63.59,63.63,339351.0,62.2756,62.3343,62.1583,62.1974,339351.0
2024-03-25 10:30:00,63.63,63.73,63.54,63.72,261296.0,62.1974,62.2952,62.1094,62.2854,261296.0
2024-03-25 11:00:00,63.72,63.73,63.64,63.7,137009.0,62.2854,62.2952,62.2072,62.2658,137009.0
2024-03-25 11:30:00,63.71,63.77,63.62,63.66,125400.0,62.2756,62.3343,62.1876,62.2267,125400.0
2024-03-25 12:00:00,63.66,63.72,63.62,63.63,106359.0,62.2267,62.2854,62.1876,62.1974,106359.0
2024-03-25 12:30:00,63.64,63.66,63.56,63.64,131865.0,62.2072,62.2267,62.129,62.2072,131865.0
2024-03-25 13:00:00,63.64,63.71,63.55,63.71,151835.0,62.2072,62.2756,62.1192,62.2756,151835.0
2024-03-25 13:30:00,63.71,63.77,63.69,63.72,117945.0,62.2756,62.3343,62.2561,62.2854,117945.0
2024-03-25 14:00:00,63.72,63.81,63.72,63.8,91563.0,62.2854,62.3734,62.2854,62.3636,91563.0
2024-03-25 14:30:00,63.8,63.81,63.72,63.73,166107.0,62.3636,62.3734,62.2854,62.2952,166107.0
2024-03-25 15:00:00,63.73,63.74,63.62,63.68,181773.0,62.2952,62.3049,62.1876,62.2463,181773.0
2024-03-25 15:30:00,63.68,63.71,63.5,63.63,905419.0,62.2463,62.2756,62.0703,62.1974,905419.0
2024-03-26 09:30:00,63.79,63.91,63.62,63.75,410600.0,62.3538,62.4711,62.1876,62.3147,410600.0
2024-03-26 10:00:00,63.75,63.83,63.69,63.81,127032.0,62.3147,62.3929,62.2561,62.3734,127032.0
2024-03-26 10:30:00,63.81,64.09,63.8,64.0,210315.0,62.3734,62.6471,62.3636,62.5591,210315.0
2024-03-26 11:00:00,64.01,64.09,63.97,64.02,101353.0,62.5689,62.6471,62.5298,62.5786,101353.0
2024-03-26 11:30:00,64.02,64.04,63.93,64.03,137262.0,62.5786,62.5982,62.4907,62.5884,137262.0
2024-03-26 12:00:00,64.03,64.33,64.01,64.21,213015.0,62.5884,62.8817,62.5689,62.7644,213015.0
2024-03-26 12:30:00,64.22,64.22,64.07,64.17,127317.0,62.7741,62.7741,62.6275,62.7253,127317.0
2024-03-26 13:00:00,64.17,64.28,64.15,64.28,143771.0,62.7253,62.8328,62.7057,62.8328,143771.0
2024-03-26 13:30:00,64.28,64.38,64.22,64.34,284101.0,62.8328,62.9305,62.7741,62.8914,284101.0
2024-03-26 14:00:00,64.34,64.4,64.32,64.39,105415.0,62.8914,62.9501,62.8719,62.9403,105415.0
2024-03-26 14:30:00,64.39,64.45,64.21,64.26,167639.0,62.9403,62.999,62.7644,62.8132,167639.0
2024-03-26 15:00:00,64.26,64.28,64.18,64.21,224596.0,62.8132,62.8328,62.735,62.7644,224596.0
2024-03-26 15:30:00,64.2,64.22,64.03,64.1,645585.0,62.7546,62.7741,62.5884,62.6568,645585.0
2024-03-27 09:30:00,64.37,64.54,64.27,64.51,108489.0,62.9208,63.0869,62.823,63.0576,108489.0
2024-03-27 10:00:00,64.51,64.52,64.29,64.32,143824.0,63.0576,63.0674,62.8426,62.8719,143824.0
2024-03-27 10:30:00,64.32,64.42,64.09,64.3,134647.0,62.8719,62.9696,62.6471,62.8523,134647.0
2024-03-27 11:00:00,64.29,64.44,64.26,64.42,77924.0,62.8426,62.9892,62.8132,62.9696,77924.0
2024-03-27 11:30:00,64.42,64.48,64.4,64.41,76939.0,62.9696,63.0283,62.9501,62.9599,76939.0
2024-03-27 12:00:00,64.41,64.51,64.39,64.5,80356.0,62.9599,63.0576,62.9403,63.0478,80356.0
2024-03-27 12:30:00,64.5,64.5,64.38,64.46,123936.0,63.0478,63.0478,62.9305,63.0087,123936.0
2024-03-27 13:00:00,64.45,64.46,64.38,64.39,108625.0,62.999,63.0087,62.9305,62.9403,108625.0
2024-03-27 13:30:00,64.39,64.41,64.28,64.29,103671.0,62.9403,62.9599,62.8328,62.8426,103671.0
2024-03-27 14:00:00,64.3,64.43,64.26,64.41,128825.0,62.8523,62.9794,62.8132,62.9599,128825.0
2024-03-27 14:30:00,64.41,64.54,64.39,64.41,140275.0,62.9599,63.0869,62.9403,62.9599,140275.0
2024-03-27 15:00:00,64.41,64.54,64.39,64.51,128746.0,62.9599,63.0869,62.9403,63.0576,128746.0
2024-03-27 15:30:00,64.51,64.88,64.49,64.88,587870.0,63.0576,63.4193,63.0381,63.4193,587870.0
2024-03-28 09:30:00,64.98,65.16,64.91,65.14,131462.0,63.517,63.693,63.4486,63.6734,131462.0
2024-03-28 10:00:00,65.14,65.28,64.87,64.92,124477.0,63.6734,63.8103,63.4095,63.4584,124477.0
2024-03-28 10:30:00,64.94,65.05,64.89,64.98,98194.0,63.4779,63.5854,63.429,63.517,98194.0
2024-03-28 11:00:00,64.98,64.99,64.91,64.96,101737.0,63.517,63.5268,63.4486,63.4975,101737.0
2024-03-28 11:30:00,64.95,65.04,64.94,65.01,87464.0,63.4877,63.5757,63.4779,63.5463,87464.0
2024-03-28 12:00:00,65.0,65.13,64.97,65.04,140442.0,63.5366,63.6636,63.5072,63.5757,140442.0
2024-03-28 12:30:00,65.04,65.04,64.78,64.86,142186.0,63.5757,63.5757,63.3215,63.3997,142186.0
2024-03-28 13:00:00,64.87,65.05,64.85,65.04,113822.0,63.4095,63.5854,63.3899,63.5757,113822.0
2024-03-28 13:30:00,65.03,65.11,64.94,64.99,152030.0,63.5659,63.6441,63.4779,63.5268,152030.0
2024-03-28 14:00:00,64.98,65.1,64.95,64.99,151744.0,63.517,63.6343,63.4877,63.5268,151744.0
2024-03-28 14:30:00,64.99,65.15,64.96,65.14,185808.0,63.5268,63.6832,63.4975,63.6734,185808.0
2024-03-28 15:00:00,65.13,65.36,65.07,65.34,186979.0,63.6636,63.8885,63.605,63.8689,186979.0
2024-03-28 15:30:00,65.34,65.4,65.26,65.29,862352.0,63.8689,63.9276,63.7907,63.82,862352.0
2024-04-01 09:30:00,65.37,65.45,64.87,64.91,217107.0,63.8982,63.9764,63.4095,63.4486,217107.0
2024-04-01 10:00:00,64.9,65.15,64.81,64.95,128803.0,63.4388,63.6832,63.3508,63.4877,128803.0
2024-04-01 10:30:00,64.95,64.96,64.67,64.88,183600.0,63.4877,63.4975,63.214,63.4193,183600.0
2024-04-01 11:00:00,64.87,64.9,64.74,64.84,141434.0,63.4095,63.4388,63.2824,63.3802,141434.0
2024-04-01 11:30:00,64.84,65.03,64.83,64.98,89725.0,63.3802,63.5659,63.3704,63.517,89725.0
2024-04-01 12:00:00,64.97,65.04,64.94,65.0,87646.0,63.5072,63.5757,63.4779,63.5366,87646.0
2024-04-01 12:30:00,65.0,65.04,64.84,64.84,45872.0,63.5366,63.5757,63.3802,63.3802,45872.0
2024-04-01 13:00:00,64.83,64.84,64.73,64.78,58582.0,63.3704,63.3802,63.2726,63.3215,58582.0
2024-04-01 13:30:00,64.78,64.87,64.68,64.85,109731.0,63.3215,63.4095,63.2238,63.3899,109731.0
2024-04-01 14:00:00,64.84,64.93,64.78,64.89,112251.0,63.3802,63.4681,63.3215,63.429,112251.0
2024-04-01 14:30:00,64.89,64.96,64.84,64.95,111305.0,63.429,63.4975,63.3802,63.4877,111305.0
2024-04-01 15:00:00,64.95,64.99,64.92,64.95,152414.0,63.4877,63.5268,63.4584,63.4877,152414.0
2024-04-01 15:30:00,64.95,65.21,64.89,65.12,786123.0,63.4877,63.7418,63.429,63.6539,786123.0
2024-04-02 09:30:00,65.21,65.39,64.92,65.25,309711.0,63.7418,63.9178,63.4584,63.7809,309711.0
2024-04-02 10:00:00,65.26,65.37,65.18,65.28,217430.0,63.7907,63.8982,63.7125,63.8103,217430.0
2024-04-02 10:30:00,65.27,65.31,65.07,65.19,156775.0,63.8005,63.8396,63.605,63.7223,156775.0
2024-04-02 11:00:00,65.19,65.34,65.16,65.18,255146.0,63.7223,63.8689,63.693,63.7125,255146.0
2024-04-02 11:30:00,65.18,65.18,64.89,65.0,484515.0,63.7125,63.7125,63.429,63.5366,484515.0
2024-04-02 12:00:00,65.01,65.16,64.97,65.11,108730.0,63.5463,63.693,63.5072,63.6441,108730.0
2024-04-02 12:30:00,65.11,65.18,65.05,65.15,69720.0,63.6441,63.7125,63.5854,63.6832,69720.0
2024-04-02 13:00:00,65.16,65.17,65.05,65.14,197848.0,63.693,63.7027,63.5854,63.6734,197848.0
2024-04-02 13:30:00,65.14,65.2,65.06,65.14,209651.0,63.6734,63.7321,63.5952,63.6734,209651.0
2024-04-02 14:00:00,65.14,65.34,65.13,65.31,205359.0,63.6734,63.8689,63.6636,63.8396,205359.0
2024-04-02 14:30:00,65.31,65.42,65.29,65.42,188443.0,63.8396,63.9471,63.82,63.9471,188443.0
2024-04-02 15:00:00,65.42,65.5,65.39,65.5,214097.0,63.9471,64.0253,63.9178,64.0253,214097.0
2024-04-02 15:30:00,65.5,65.58,65.42,65.49,806001.0,64.0253,64.1035,63.9471,64.0155,806001.0
2024-04-03 09:30:00,65.5,66.14,65.35,66.02,257919.0,64.0253,64.6509,63.8787,64.5336,257919.0
2024-04-03 10:00:00,66.02,66.13,65.93,66.01,222262.0,64.5336,64.6411,64.4456,64.5238,222262.0
2024-04-03 10:30:00,66.02,66.16,66.0,66.04,165119.0,64.5336,64.6705,64.5141,64.5532,165119.0
2024-04-03 11:00:00,66.04,66.04,65.66,65.67,178001.0,64.5532,64.5532,64.1817,64.1915,178001.0
2024-04-03 11:30:00,65.66,65.79,65.62,65.68,158683.0,64.1817,64.3088,64.1426,64.2013,158683.0
2024-04-03 12:00:00,65.68,65.82,65.65,65.81,119786.0,64.2013,64.3381,64.1719,64.3283,119786.0
2024-04-03 12:30:00,65.81,65.82,65.61,65.75,123091.0,64.3283,64.3381,64.1328,64.2697,123091.0
2024-04-03 13:00:00,65.76,65.79,65.56,65.57,120799.0,64.2795,64.3088,64.084,64.0937,120799.0
2024-04-03 13:30:00,65.56,65.72,65.55,65.69,157155.0,64.084,64.2404,64.0742,64.211,157155.0
2024-04-03 14:00:00,65.69,65.69,65.58,65.61,130260.0,64.211,64.211,64.1035,64.1328,130260.0
2024-04-03 14:30:00,65.6,65.61,65.5,65.5,205998.0,64.1231,64.1328,64.0253,64.0253,205998.0
2024-04-03 15:00:00,65.51,65.59,65.27,65.4,320483.0,64.0351,64.1133,63.8005,63.9276,320483.0
2024-04-03 15:30:00,65.39,65.66,65.39,65.54,761158.0,63.9178,64.1817,63.9178,64.0644,761158.0
2024-04-04 09:30:00,66.3,66.49,65.96,66.05,225696.0,64.8073,64.993,64.475,64.5629,225696.0
2024-04-04 10:00:00,66.05,66.09,65.75,65.87,487260.0,64.5629,64.602,64.2697,64.387,487260.0
2024-04-04 10:30:00,65.87,65.91,65.77,65.81,71825.0,64.387,64.4261,64.2892,64.3283,71825.0
2024-04-04 11:00:00,65.8,65.9,65.74,65.84,72901.0,64.3186,64.4163,64.2599,64.3577,72901.0
2024-04-04 11:30:00,65.84,66.0,65.81,65.9,345748.0,64.3577,64.5141,64.3283,64.4163,345748.0
2024-04-04 12:00:00,65.91,65.91,65.62,65.77,597330.0,64.4261,64.4261,64.1426,64.2892,597330.0
2024-04-04 12:30:00,65.77,65.82,65.69,65.69,133460.0,64.2892,64.3381,64.211,64.211,133460.0
2024-04-04 13:00:00,65.7,65.72,65.58,65.58,89523.0,64.2208,64.2404,64.1035,64.1035,89523.0
2024-04-04 13:30:00,65.59,65.59,65.39,65.41,122738.0,64.1133,64.1133,63.9178,63.9373,122738.0
2024-04-04 14:00:00,65.41,65.47,64.84,64.84,185426.0,63.9373,63.996,63.3802,63.3802,185426.0
2024-04-04 14:30:00,64.83,64.85,64.42,64.44,299270.0,63.3704,63.3899,62.9696,62.9892,299270.0
2024-04-04 15:00:00,64.43,64.51,64.19,64.2,862535.0,62.9794,63.0576,62.7448,62.7546,862535.0
2024-04-04 15:30:00,64.2,64.49,64.14,64.39,1017703.0,62.7546,63.0381,62.6959,62.9403,1017703.0
2024-04-05 09:30:00,64.61,65.18,64.55,65.15,127493.0,63.1553,63.7125,63.0967,63.6832,127493.0
2024-04-05 10:00:00,65.14,65.24,64.8,64.82,206602.0,63.6734,63.7712,63.3411,63.3606,206602.0
2024-04-05 10:30:00,64.81,64.94,64.7,64.94,100860.0,63.3508,63.4779,63.2433,63.4779,100860.0
2024-04-05 11:00:00,64.95,64.96,64.73,64.92,58155.0,63.4877,63.4975,63.2726,63.4584,58155.0
2024-04-05 11:30:00,64.93,65.1,64.89,65.02,139833.0,63.4681,63.6343,63.429,63.5561,139833.0
2024-04-05 12:00:00,65.04,65.31,65.04,65.28,82833.0,63.5757,63.8396,63.5757,63.8103,82833.0
2024-04-05 12:30:00,65.28,65.45,65.25,65.39,83012.0,63.8103,63.9764,63.7809,63.9178,83012.0
2024-04-05 13:00:00,65.38,65.41,65.03,65.08,71134.0,63.908,63.9373,63.5659,63.6148,71134.0
2024-04-05 13:30:00,65.08,65.1,64.92,64.97,80646.0,63.6148,63.6343,63.4584,63.5072,80646.0
2024-04-05 14:00:00,64.97,65.19,64.91,65.0,63781.0,63.5072,63.7223,63.4486,63.5366,63781.0
2024-04-05 14:30:00,65.01,65.09,64.89,64.99,120690.0,63.5463,63.6245,63.429,63.5268,120690.0
2024-04-05 15:00:00,64.98,65.06,64.95,65.04,105632.0,63.517,63.5952,63.4877,63.5757,105632.0
2024-04-05 15:30:00,65.04,65.22,64.98,65.19,516060.0,63.5757,63.7516,63.517,63.7223,516060.0
2024-04-08 09:30:00,65.45,65.55,65.01,65.15,224686.0,63.9764,64.0742,63.5463,63.6832,224686.0
2024-04-08 10:00:00,65.15,65.26,64.96,65.22,224396.0,63.6832,63.7907,63.4975,63.7516,224396.0
2024-04-08 10:30:00,65.23,65.28,65.09,65.09,148076.0,63.7614,63.8103,63.6245,63.6245,148076.0
2024-04-08 11:00:00,65.1,65.16,64.98,65.07,111200.0,63.6343,63.693,63.517,63.605,111200.0
2024-04-08 11:30:00,65.08,65.09,65.0,65.03,103542.0,63.6148,63.6245,63.5366,63.5659,103542.0
2024-04-08 12:00:00,65.03,65.12,65.01,65.12,83785.0,63.5659,63.6539,63.5463,63.6539,83785.0
2024-04-08 12:30:00,65.13,65.17,65.08,65.15,59692.0,63.6636,63.7027,63.6148,63.6832,59692.0
2024-04-08 13:00:00,65.17,65.19,65.09,65.16,68790.0,63.7027,63.7223,63.6245,63.693,68790.0
2024-04-08 13:30:00,65.16,65.2,65.03,65.06,118492.0,63.693,63.7321,63.5659,63.5952,118492.0
2024-04-08 14:00:00,65.06,65.09,64.99,65.0,131991.0,63.5952,63.6245,63.5268,63.5366,131991.0
2024-04-08 14:30:00,65.0,65.13,64.97,65.07,352541.0,63.5366,63.6636,63.5072,63.605,352541.0
2024-04-08 15:00:00,65.06,65.19,65.06,65.14,128643.0,63.5952,63.7223,63.5952,63.6734,128643.0
2024-04-08 15:30:00,65.15,65.22,64.81,64.85,515207.0,63.6832,63.7516,63.3508,63.3899,515207.0
2024-04-09 09:30:00,64.87,65.15,64.72,65.09,131927.0,63.4095,63.6832,63.2629,63.6245,131927.0
2024-04-09 10:00:00,65.09,65.09,64.83,64.84,160602.0,63.6245,63.6245,63.3704,63.3802,160602.0
2024-04-09 10:30:00,64.84,64.86,64.45,64.74,235648.0,63.3802,63.3997,62.999,63.2824,235648.0
2024-04-09 11:00:00,64.74,64.93,64.65,64.79,108656.0,63.2824,63.4681,63.1944,63.3313,108656.0
2024-04-09 11:30:00,64.79,65.0,64.74,64.99,114785.0,63.3313,63.5366,63.2824,63.5268,114785.0
2024-04-09 12:00:00,64.98,64.98,64.9,64.95,83847.0,63.517,63.517,63.4388,63.4877,83847.0
2024-04-09 12:30:00,64.95,65.03,64.93,65.01,151632.0,63.4877,63.5659,63.4681,63.5463,151632.0
2024-04-09 13:00:00,65.02,65.17,65.01,65.12,140655.0,63.5561,63.7027,63.5463,63.6539,140655.0
2024-04-09 13:30:00,65.12,65.2,65.03,65.11,157753.0,63.6539,63.7321,63.5659,63.6441,157753.0
2024-04-09 14:00:00,65.11,65.22,65.05,65.16,140161.0,63.6441,63.7516,63.5854,63.693,140161.0
2024-04-09 14:30:00,65.17,65.19,65.08,65.19,166402.0,63.7027,63.7223,63.6148,63.7223,166402.0
2024-04-09 15:00:00,65.19,65.61,65.1,65.6,286288.0,63.7223,64.1328,63.6343,64.1231,286288.0
2024-04-09 15:30:00,65.59,65.72,65.44,65.66,690711.0,64.1133,64.2404,63.9667,64.1817,690711.0
2024-04-10 09:30:00,64.85,65.18,64.62,64.8,351062.0,63.3899,63.7125,63.1651,63.3411,351062.0
2024-04-10 10:00:00,64.81,65.22,64.69,65.12,151980.0,63.3508,63.7516,63.2335,63.6539,151980.0
2024-04-10 10:30:00,65.12,65.36,65.12,65.2,220108.0,63.6539,63.8885,63.6539,63.7321,220108.0
2024-04-10 11:00:00,65.19,65.23,65.03,65.09,228362.0,63.7223,63.7614,63.5659,63.6245,228362.0
2024-04-10 11:30:00,65.09,65.11,64.93,65.07,130131.0,63.6245,63.6441,63.4681,63.605,130131.0
2024-04-10 12:00:00,65.07,65.11,64.94,65.03,136475.0,63.605,63.6441,63.4779,63.5659,136475.0
2024-04-10 12:30:00,65.03,65.19,64.98,65.17,108418.0,63.5659,63.7223,63.517,63.7027,108418.0
2024-04-10 13:00:00,65.17,65.44,64.98,65.28,230435.0,63.7027,63.9667,63.517,63.8103,230435.0
2024-04-10 13:30:00,65.28,65.37,64.99,65.2,115677.0,63.8103,63.8982,63.5268,63.7321,115677.0
2024-04-10 14:00:00,65.23,65.3,65.04,65.04,123139.0,63.7614,63.8298,63.5757,63.5757,123139.0
2024-04-10 14:30:00,65.03,65.19,65.0,65.02,172630.0,63.5659,63.7223,63.5366,63.5561,172630.0
2024-04-10 15:00:00,65.02,65.38,65.01,65.3,169661.0,63.5561,63.908,63.5463,63.8298,169661.0
2024-04-10 15:30:00,65.29,65.51,65.22,65.4,541729.0,63.82,64.0351,63.7516,63.9276,541729.0
2024-04-11 09:30:00,65.78,65.86,65.02,65.14,225305.0,64.299,64.3772,63.5561,63.6734,225305.0
2024-04-11 10:00:00,65.16,65.16,64.69,64.7,145114.0,63.693,63.693,63.2335,63.2433,145114.0
2024-04-11 10:30:00,64.73,64.73,64.35,64.49,413287.0,63.2726,63.2726,62.9012,63.0381,413287.0
2024-04-11 11:00:00,64.51,64.62,64.47,64.53,147332.0,63.0576,63.1651,63.0185,63.0772,147332.0
2024-04-11 11:30:00,64.53,64.71,64.52,64.7,98654.0,63.0772,63.2531,63.0674,63.2433,98654.0
2024-04-11 12:00:00,64.71,64.84,64.68,64.69,136768.0,63.2531,63.3802,63.2238,63.2335,136768.0
2024-04-11 12:30:00,64.7,64.94,64.68,64.94,201709.0,63.2433,63.4779,63.2238,63.4779,201709.0
2024-04-11 13:00:00,64.96,65.23,64.93,65.14,125127.0,63.4975,63.7614,63.4681,63.6734,125127.0
2024-04-11 13:30:00,65.14,65.19,65.04,65.18,87426.0,63.6734,63.7223,63.5757,63.7125,87426.0
2024-04-11 14:00:00,65.19,65.43,65.18,65.39,123480.0,63.7223,63.9569,63.7125,63.9178,123480.0
2024-04-11 14:30:00,65.39,65.48,65.34,65.4,105489.0,63.9178,64.0058,63.8689,63.9276,105489.0
2024-04-11 15:00:00,65.4,65.46,65.26,65.36,141611.0,63.9276,63.9862,63.7907,63.8885,141611.0
2024-04-11 15:30:00,65.36,65.37,65.14,65.17,420152.0,63.8885,63.8982,63.6734,63.7027,420152.0
2024-04-12 09:30:00,64.57,65.39,64.5,65.25,154607.0,63.1162,63.9178,63.0478,63.7809,154607.0
2024-04-12 10:00:00,65.24,65.43,65.13,65.28,148279.0,63.7712,63.9569,63.6636,63.8103,148279.0
2024-04-12 10:30:00,65.28,65.32,64.95,65.01,121593.0,63.8103,63.8494,63.4877,63.5463,121593.0
2024-04-12 11:00:00,64.99,65.19,64.96,65.19,101957.0,63.5268,63.7223,63.4975,63.7223,101957.0
2024-04-12 11:30:00,65.19,65.38,65.19,65.35,94860.0,63.7223,63.908,63.7223,63.8787,94860.0
2024-04-12 12:00:00,65.36,65.48,65.3,65.33,131965.0,63.8885,64.0058,63.8298,63.8591,131965.0
2024-04-12 12:30:00,65.34,65.38,65.03,65.03,91544.0,63.8689,63.908,63.5659,63.5659,91544.0
2024-04-12 13:00:00,65.02,65.07,64.8,64.82,131071.0,63.5561,63.605,63.3411,63.3606,131071.0
2024-04-12 13:30:00,64.83,65.11,64.71,64.99,278485.0,63.3704,63.6441,63.2531,63.5268,278485.0
2024-04-12 14:00:00,64.99,65.18,64.98,65.02,89474.0,63.5268,63.7125,63.517,63.5561,89474.0
2024-04-12 14:30:00,65.02,65.06,64.95,65.0,288992.0,63.5561,63.5952,63.4877,63.5366,288992.0
2024-04-12 15:00:00,64.98,65.02,64.84,64.95,229890.0,63.517,63.5561,63.3802,63.4877,229890.0
2024-04-12 15:30:00,64.95,65.31,64.91,65.3,473084.0,63.4877,63.8396,63.4486,63.8298,473084.0
2024-04-15 09:30:00,66.21,66.3,65.66,65.77,166476.0,64.7193,64.8073,64.1817,64.2892,166476.0
2024-04-15 10:00:00,65.78,65.8,65.09,65.13,155010.0,64.299,64.3186,63.6245,63.6636,155010.0
2024-04-15 10:30:00,65.12,65.19,64.85,64.85,165129.0,63.6539,63.7223,63.3899,63.3899,165129.0
2024-04-15 11:00:00,64.87,65.01,64.77,64.92,214512.0,63.4095,63.5463,63.3117,63.4584,214512.0
2024-04-15 11:30:00,64.92,65.17,64.91,65.12,88640.0,63.4584,63.7027,63.4486,63.6539,88640.0
2024-04-15 12:00:00,65.12,65.19,64.92,64.92,69629.0,63.6539,63.7223,63.4584,63.4584,69629.0
2024-04-15 12:30:00,64.92,64.92,64.79,64.83,59787.0,63.4584,63.4584,63.3313,63.3704,59787.0
2024-04-15 13:00:00,64.82,64.9,64.46,64.46,118655.0,63.3606,63.4388,63.0087,63.0087,118655.0
2024-04-15 13:30:00,64.45,64.63,64.35,64.62,159873.0,62.999,63.1749,62.9012,63.1651,159873.0
2024-04-15 14:00:00,64.62,64.63,64.3,64.34,184994.0,63.1651,63.1749,62.8523,62.8914,184994.0
2024-04-15 14:30:00,64.33,64.59,64.29,64.39,102859.0,62.8817,63.1358,62.8426,62.9403,102859.0
2024-04-15 15:00:00,64.4,64.44,64.18,64.28,120852.0,62.9501,62.9892,62.735,62.8328,120852.0
2024-04-15 15:30:00,64.28,64.59,64.24,64.39,467444.0,62.8328,63.1358,62.7937,62.9403,467444.0
2024-04-16 09:30:00,64.11,64.34,63.73,63.92,273910.0,62.6666,62.8914,62.2952,62.4809,273910.0
2024-04-16 10:00:00,63.92,63.96,63.66,63.7,177742.0,62.4809,62.52,62.2267,62.2658,177742.0
2024-04-16 10:30:00,63.7,63.86,63.52,63.53,305326.0,62.2658,62.4222,62.0899,62.0997,305326.0
2024-04-16 11:00:00,63.53,63.73,63.5,63.7,119218.0,62.0997,62.2952,62.0703,62.2658,119218.0
2024-04-16 11:30:00,63.69,63.97,63.58,63.84,295983.0,62.2561,62.5298,62.1485,62.4027,295983.0
2024-04-16 12:00:00,63.83,64.04,63.78,63.96,238644.0,62.3929,62.5982,62.344,62.52,238644.0
2024-04-16 12:30:00,63.96,64.0,63.83,63.97,71234.0,62.52,62.5591,62.3929,62.5298,71234.0
2024-04-16 13:00:00,63.97,64.05,63.8,63.95,177615.0,62.5298,62.608,62.3636,62.5102,177615.0
2024-04-16 13:30:00,63.95,64.01,63.63,63.88,162220.0,62.5102,62.5689,62.1974,62.4418,162220.0
2024-04-16 14:00:00,63.87,64.24,63.72,63.84,117081.0,62.432,62.7937,62.2854,62.4027,117081.0
2024-04-16 14:30:00,63.87,64.19,63.84,64.19,131778.0,62.432,62.7448,62.4027,62.7448,131778.0
2024-04-16 15:00:00,64.19,64.33,64.05,64.31,107865.0,62.7448,62.8817,62.608,62.8621,107865.0
2024-04-16 15:30:00,64.3,64.41,64.05,64.21,455922.0,62.8523,62.9599,62.608,62.7644,455922.0
2024-04-17 09:30:00,64.78,64.78,64.22,64.45,223520.0,63.3215,63.3215,62.7741,62.999,223520.0
2024-04-17 10:00:00,64.5,64.51,64.05,64.16,145160.0,63.0478,63.0576,62.608,62.7155,145160.0
2024-04-17 10:30:00,64.16,64.24,63.91,63.94,296546.0,62.7155,62.7937,62.4711,62.5004,296546.0
2024-04-17 11:00:00,63.94,64.02,63.53,63.53,107473.0,62.5004,62.5786,62.0997,62.0997,107473.0
2024-04-17 11:30:00,63.53,63.58,63.35,63.48,132766.0,62.0997,62.1485,61.9237,62.0508,132766.0
2024-04-17 12:00:00,63.48,63.48,63.24,63.35,147307.0,62.0508,62.0508,61.8162,61.9237,147307.0
2024-04-17 12:30:00,63.35,63.37,63.16,63.23,116335.0,61.9237,61.9433,61.738,61.8064,116335.0
2024-04-17 13:00:00,63.23,63.5,63.21,63.47,136738.0,61.8064,62.0703,61.7869,62.041,136738.0
2024-04-17 13:30:00,63.48,63.61,63.34,63.54,165424.0,62.0508,62.1779,61.9139,62.1094,165424.0
2024-04-17 14:00:00,63.54,63.69,63.41,63.64,145064.0,62.1094,62.2561,61.9824,62.2072,145064.0
2024-04-17 14:30:00,63.64,63.85,63.51,63.54,221225.0,62.2072,62.4125,62.0801,62.1094,221225.0
2024-04-17 15:00:00,63.54,63.58,63.41,63.46,188051.0,62.1094,62.1485,61.9824,62.0312,188051.0
2024-04-17 15:30:00,63.46,63.8,63.46,63.66,618000.0,62.0312,62.3636,62.0312,62.2267,618000.0
2024-04-18 09:30:00,64.13,64.28,63.92,64.24,121747.0,62.6862,62.8328,62.4809,62.7937,121747.0
2024-04-18 10:00:00,64.24,64.36,64.08,64.36,106311.0,62.7937,62.911,62.6373,62.911,106311.0
2024-04-18 10:30:00,64.36,64.6,64.32,64.58,129037.0,62.911,63.1456,62.8719,63.126,129037.0
2024-04-18 11:00:00,64.58,64.59,64.43,64.51,84895.0,63.126,63.1358,62.9794,63.0576,84895.0
2024-04-18 11:30:00,64.5,64.52,64.39,64.5,63165.0,63.0478,63.0674,62.9403,63.0478,63165.0
2024-04-18 12:00:00,64.51,64.53,64.4,64.48,62603.0,63.0576,63.0772,62.9501,63.0283,62603.0
2024-04-18 12:30:00,64.48,64.48,64.18,64.19,61697.0,63.0283,63.0283,62.735,62.7448,61697.0
2024-04-18 13:00:00,64.19,64.22,63.83,63.93,125907.0,62.7448,62.7741,62.3929,62.4907,125907.0
2024-04-18 13:30:00,63.92,63.92,63.71,63.85,88484.0,62.4809,62.4809,62.2756,62.4125,88484.0
2024-04-18 14:00:00,63.84,64.06,63.73,64.03,126579.0,62.4027,62.6177,62.2952,62.5884,126579.0
2024-04-18 14:30:00,64.03,64.04,63.88,63.92,117141.0,62.5884,62.5982,62.4418,62.4809,117141.0
2024-04-18 15:00:00,63.92,64.08,63.89,63.99,136497.0,62.4809,62.6373,62.4516,62.5493,136497.0
2024-04-18 15:30:00,63.99,64.11,63.75,63.77,462411.0,62.5493,62.6666,62.3147,62.3343,462411.0
2024-04-19 09:30:00,63.97,64.24,63.56,64.21,436393.0,62.5298,62.7937,62.129,62.7644,436393.0
2024-04-19 10:00:00,64.21,64.37,64.11,64.37,143973.0,62.7644,62.9208,62.6666,62.9208,143973.0
2024-04-19 10:30:00,64.36,64.5,64.0,64.35,1264112.0,62.911,63.0478,62.5591,62.9012,1264112.0
2024-04-19 11:00:00,64.35,64.35,64.1,64.19,97764.0,62.9012,62.9012,62.6568,62.7448,97764.0
2024-04-19 11:30:00,64.18,64.3,64.11,64.18,76513.0,62.735,62.8523,62.6666,62.735,76513.0
2024-04-19 12:00:00,64.18,64.32,63.91,63.93,121374.0,62.735,62.8719,62.4711,62.4907,121374.0
2024-04-19 12:30:00,63.94,64.01,63.79,63.92,199256.0,62.5004,62.5689,62.3538,62.4809,199256.0
2024-04-19 13:00:00,63.92,64.19,63.87,64.04,148745.0,62.4809,62.7448,62.432,62.5982,148745.0
2024-04-19 13:30:00,64.05,64.25,64.0,64.1,111693.0,62.608,62.8035,62.5591,62.6568,111693.0
2024-04-19 14:00:00,64.1,64.1,63.84,63.84,169035.0,62.6568,62.6568,62.4027,62.4027,169035.0
2024-04-19 14:30:00,63.85,63.91,63.65,63.76,115068.0,62.4125,62.4711,62.217,62.3245,115068.0
2024-04-19 15:00:00,63.76,63.82,63.66,63.78,126940.0,62.3245,62.3831,62.2267,62.344,126940.0
2024-04-19 15:30:00,63.76,63.81,63.58,63.68,500198.0,62.3245,62.3734,62.1485,62.2463,500198.0
2024-04-22 09:30:00,63.7,64.44,63.7,64.38,154159.0,62.2658,62.9892,62.2658,62.9305,154159.0
2024-04-22 10:00:00,64.38,64.5,64.25,64.45,157227.0,62.9305,63.0478,62.8035,62.999,157227.0
2024-04-22 10:30:00,64.45,64.48,64.31,64.33,154925.0,62.999,63.0283,62.8621,62.8817,154925.0
2024-04-22 11:00:00,64.32,64.44,64.19,64.42,131608.0,62.8719,62.9892,62.7448,62.9696,131608.0
2024-04-22 11:30:00,64.42,64.45,64.2,64.33,71484.0,62.9696,62.999,62.7546,62.8817,71484.0
2024-04-22 12:00:00,64.34,64.63,64.32,64.59,93819.0,62.8914,63.1749,62.8719,63.1358,93819.0
2024-04-22 12:30:00,64.59,64.69,64.52,64.69,90479.0,63.1358,63.2335,63.0674,63.2335,90479.0
2024-04-22 13:00:00,64.7,64.75,64.56,64.72,106630.0,63.2433,63.2922,63.1065,63.2629,106630.0
2024-04-22 13:30:00,64.72,65.02,64.7,64.87,120946.0,63.2629,63.5561,63.2433,63.4095,120946.0
2024-04-22 14:00:00,64.88,65.15,64.87,65.12,163911.0,63.4193,63.6832,63.4095,63.6539,163911.0
2024-04-22 14:30:00,65.12,65.14,64.94,65.03,131878.0,63.6539,63.6734,63.4779,63.5659,131878.0
2024-04-22 15:00:00,65.03,65.06,64.87,64.92,168725.0,63.5659,63.5952,63.4095,63.4584,168725.0
2024-04-22 15:30:00,64.91,64.91,64.57,64.64,432210.0,63.4486,63.4486,63.1162,63.1847,432210.0
2024-04-23 09:30:00,64.85,65.01,64.78,64.96,141317.0,63.3899,63.5463,63.3215,63.4975,141317.0
2024-04-23 10:00:00,64.98,65.29,64.9,65.25,102929.0,63.517,63.82,63.4388,63.7809,102929.0
2024-04-23 10:30:00,65.24,65.33,65.12,65.31,99012.0,63.7712,63.8591,63.6539,63.8396,99012.0
2024-04-23 11:00:00,65.32,65.33,65.05,65.12,124822.0,63.8494,63.8591,63.5854,63.6539,124822.0
2024-04-23 11:30:00,65.11,65.17,65.01,65.08,79439.0,63.6441,63.7027,63.5463,63.6148,79439.0
2024-04-23 12:00:00,65.08,65.25,65.05,65.24,54775.0,63.6148,63.7809,63.5854,63.7712,54775.0
2024-04-23 12:30:00,65.24,65.29,65.22,65.25,51678.0,63.7712,63.82,63.7516,63.7809,51678.0
2024-04-23 13:00:00,65.23,65.31,65.16,65.26,59864.0,63.7614,63.8396,63.693,63.7907,59864.0
2024-04-23 13:30:00,65.26,65.45,65.25,65.37,70906.0,63.7907,63.9764,63.7809,63.8982,70906.0
2024-04-23 14:00:00,65.36,65.4,65.3,65.34,72064.0,63.8885,63.9276,63.8298,63.8689,72064.0
2024-04-23 14:30:00,65.35,65.37,65.23,65.29,113353.0,63.8787,63.8982,63.7614,63.82,113353.0
2024-04-23 15:00:00,65.28,65.32,65.21,65.26,114887.0,63.8103,63.8494,63.7418,63.7907,114887.0
2024-04-23 15:30:00,65.26,65.32,65.09,65.16,563483.0,63.7907,63.8494,63.6245,63.693,563483.0
2024-04-24 09:30:00,65.01,65.56,64.99,65.27,334468.0,63.5463,64.084,63.5268,63.8005,334468.0
2024-04-24 10:00:00,65.28,65.49,65.1,65.14,205224.0,63.8103,64.0155,63.6343,63.6734,205224.0
2024-04-24 10:30:00,65.12,65.15,64.85,64.88,154354.0,63.6539,63.6832,63.3899,63.4193,154354.0
2024-04-24 11:00:00,64.88,64.91,64.69,64.81,2122551.0,63.4193,63.4486,63.2335,63.3508,2122551.0
2024-04-24 11:30:00,64.81,64.86,64.57,64.63,124444.0,63.3508,63.3997,63.1162,63.1749,124444.0
2024-04-24 12:00:00,64.64,64.71,64.24,64.37,309131.0,63.1847,63.2531,62.7937,62.9208,309131.0
2024-04-24 12:30:00,64.38,64.38,63.99,64.25,220922.0,62.9305,62.9305,62.5493,62.8035,220922.0
2024-04-24 13:00:00,64.25,64.38,64.21,64.31,107993.0,62.8035,62.9305,62.7644,62.8621,107993.0
2024-04-24 13:30:00,64.32,64.75,64.31,64.73,169534.0,62.8719,63.2922,62.8621,63.2726,169534.0
2024-04-24 14:00:00,64.75,64.76,64.51,64.57,151016.0,63.2922,63.302,63.0576,63.1162,151016.0
2024-04-24 14:30:00,64.57,64.57,64.45,64.48,116527.0,63.1162,63.1162,62.999,63.0283,116527.0
2024-04-24 15:00:00,64.48,64.6,64.4,64.59,229649.0,63.0283,63.1456,62.9501,63.1358,229649.0
2024-04-24 15:30:00,64.59,64.77,64.49,64.59,531784.0,63.1358,63.3117,63.0381,63.1358,531784.0
2024-04-25 09:30:00,64.51,64.78,63.86,63.95,268550.0,63.0576,63.3215,62.4222,62.5102,268550.0
2024-04-25 10:00:00,63.96,64.34,63.78,64.28,287211.0,62.52,62.8914,62.344,62.8328,287211.0
2024-04-25 10:30:00,64.28,64.48,64.08,64.15,338590.0,62.8328,63.0283,62.6373,62.7057,338590.0
2024-04-25 11:00:00,64.13,64.31,64.08,64.25,127141.0,62.6862,62.8621,62.6373,62.8035,127141.0
2024-04-25 11:30:00,64.25,64.31,64.13,64.28,99191.0,62.8035,62.8621,62.6862,62.8328,99191.0
2024-04-25 12:00:00,64.27,64.49,64.23,64.48,88548.0,62.823,63.0381,62.7839,63.0283,88548.0
2024-04-25 12:30:00,64.48,64.49,64.37,64.38,140625.0,63.0283,63.0381,62.9208,62.9305,140625.0
2024-04-25 13:00:00,64.37,64.47,64.27,64.36,196545.0,62.9208,63.0185,62.823,62.911,196545.0
2024-04-25 13:30:00,64.35,64.58,64.32,64.46,160167.0,62.9012,63.126,62.8719,63.0087,160167.0
2024-04-25 14:00:00,64.45,64.57,64.38,64.39,139970.0,62.999,63.1162,62.9305,62.9403,139970.0
2024-04-25 14:30:00,64.38,64.53,64.35,64.52,287813.0,62.9305,63.0772,62.9012,63.0674,287813.0
2024-04-25 15:00:00,64.52,64.66,64.5,64.58,320706.0,63.0674,63.2042,63.0478,63.126,320706.0
2024-04-25 15:30:00,64.58,64.62,64.4,64.46,1039642.0,63.126,63.1651,62.9501,63.0087,1039642.0
2024-04-26 09:30:00,64.69,65.01,64.46,64.97,176661.0,63.2335,63.5463,63.0087,63.5072,176661.0
2024-04-26 10:00:00,64.99,65.22,64.9,64.99,154274.0,63.5268,63.7516,63.4388,63.5268,154274.0
2024-04-26 10:30:00,65.0,65.09,64.83,64.99,339738.0,63.5366,63.6245,63.3704,63.5268,339738.0
2024-04-26 11:00:00,65.0,65.02,64.82,64.99,629787.0,63.5366,63.5561,63.3606,63.5268,629787.0
2024-04-26 11:30:00,65.01,65.02,64.89,64.95,78682.0,63.5463,63.5561,63.429,63.4877,78682.0
2024-04-26 12:00:00,64.98,65.15,64.92,65.14,90726.0,63.517,63.6832,63.4584,63.6734,90726.0
2024-04-26 12:30:00,65.14,65.38,65.13,65.35,141701.0,63.6734,63.908,63.6636,63.8787,141701.0
2024-04-26 13:00:00,65.36,65.37,65.24,65.24,81718.0,63.8885,63.8982,63.7712,63.7712,81718.0
2024-04-26 13:30:00,65.25,65.36,65.23,65.31,96870.0,63.7809,63.8885,63.7614,63.8396,96870.0
2024-04-26 14:00:00,65.31,65.42,65.25,65.37,612801.0,63.8396,63.9471,63.7809,63.8982,612801.0
2024-04-26 14:30:00,65.37,65.42,65.28,65.35,118451.0,63.8982,63.9471,63.8103,63.8787,118451.0
2024-04-26 15:00:00,65.35,65.39,65.2,65.25,230802.0,63.8787,63.9178,63.7321,63.7809,230802.0
2024-04-26 15:30:00,65.25,65.28,65.02,65.11,578002.0,63.7809,63.8103,63.5561,63.6441,578002.0
2024-04-29 09:30:00,65.12,65.61,65.12,65.42,194693.0,63.6539,64.1328,63.6539,63.9471,194693.0
2024-04-29 10:00:00,65.42,65.55,65.27,65.31,194187.0,63.9471,64.0742,63.8005,63.8396,194187.0
2024-04-29 10:30:00,65.32,65.46,65.15,65.25,212978.0,63.8494,63.9862,63.6832,63.7809,212978.0
2024-04-29 11:00:00,65.24,65.35,65.23,65.32,238314.0,63.7712,63.8787,63.7614,63.8494,238314.0
2024-04-29 11:30:00,65.32,65.36,65.22,65.25,113390.0,63.8494,63.8885,63.7516,63.7809,113390.0
2024-04-29 12:00:00,65.24,65.47,65.18,65.41,280246.0,63.7712,63.996,63.7125,63.9373,280246.0
2024-04-29 12:30:00,65.41,65.42,65.29,65.33,186439.0,63.9373,63.9471,63.82,63.8591,186439.0
2024-04-29 13:00:00,65.33,65.46,65.33,65.42,305266.0,63.8591,63.9862,63.8591,63.9471,305266.0
2024-04-29 13:30:00,65.42,65.46,65.31,65.39,221407.0,63.9471,63.9862,63.8396,63.9178,221407.0
2024-04-29 14:00:00,65.4,65.45,65.36,65.42,137250.0,63.9276,63.9764,63.8885,63.9471,137250.0
2024-04-29 14:30:00,65.42,65.42,65.16,65.16,248679.0,63.9471,63.9471,63.693,63.693,248679.0
2024-04-29 15:00:00,65.15,65.27,64.98,65.23,404877.0,63.6832,63.8005,63.517,63.7614,404877.0
2024-04-29 15:30:00,65.22,65.36,65.12,65.32,686695.0,63.7516,63.8885,63.6539,63.8494,686695.0
2024-04-30 09:30:00,65.32,65.96,65.17,65.78,219566.0,63.8494,64.475,63.7027,64.299,219566.0
2024-04-30 10:00:00,65.79,65.99,65.74,65.8,314443.0,64.3088,64.5043,64.2599,64.3186,314443.0
2024-04-30 10:30:00,65.78,65.83,65.63,65.76,138474.0,64.299,64.3479,64.1524,64.2795,138474.0
2024-04-30 11:00:00,65.75,65.76,65.25,65.35,307538.0,64.2697,64.2795,63.7809,63.8787,307538.0
2024-04-30 11:30:00,65.35,65.42,65.15,65.2,223225.0,63.8787,63.9471,63.6832,63.7321,223225.0
2024-04-30 12:00:00,65.2,65.43,65.16,65.34,114725.0,63.7321,63.9569,63.693,63.8689,114725.0
2024-04-30 12:30:00,65.34,65.35,65.19,65.2,175613.0,63.8689,63.8787,63.7223,63.7321,175613.0
2024-04-30 13:00:00,65.2,65.22,65.01,65.16,128503.0,63.7321,63.7516,63.5463,63.693,128503.0
2024-04-30 13:30:00,65.16,65.24,65.1,65.21,202597.0,63.693,63.7712,63.6343,63.7418,202597.0
2024-04-30 14:00:00,65.21,65.28,65.11,65.12,190269.0,63.7418,63.8103,63.6441,63.6539,190269.0
2024-04-30 14:30:00,65.13,65.2,64.98,65.0,186717.0,63.6636,63.7321,63.517,63.5366,186717.0
2024-04-30 15:00:00,65.0,65.25,64.98,65.23,311440.0,63.5366,63.7809,63.517,63.7614,311440.0
2024-04-30 15:30:00,65.23,65.27,65.05,65.05,885398.0,63.7614,63.8005,63.5854,63.5854,885398.0
2024-05-01 09:30:00,62.07,62.88,61.08,61.58,1894630.0,60.6725,61.4643,59.7048,60.1936,1894630.0
2024-05-01 10:00:00,61.58,61.9,60.16,60.47,1469829.0,60.1936,60.5064,58.8055,59.1086,1469829.0
2024-05-01 10:30:00,60.48,60.97,60.02,60.57,1119791.0,59.1183,59.5973,58.6687,59.2063,1119791.0
2024-05-01 11:00:00,60.58,60.58,60.03,60.1,1004676.0,59.2161,59.2161,58.6785,58.7469,1004676.0
2024-05-01 11:30:00,60.1,60.84,60.04,60.64,721640.0,58.7469,59.4702,58.6882,59.2747,721640.0
2024-05-01 12:00:00,60.63,60.74,60.35,60.54,574391.0,59.265,59.3725,58.9913,59.177,574391.0
2024-05-01 12:30:00,60.55,60.55,60.31,60.46,342499.0,59.1868,59.1868,58.9522,59.0988,342499.0
2024-05-01 13:00:00,60.46,60.48,59.84,60.05,466390.0,59.0988,59.1183,58.4927,58.698,466390.0
2024-05-01 13:30:00,60.06,60.25,59.94,60.11,512371.0,58.7078,58.8935,58.5905,58.7567,512371.0
2024-05-01 14:00:00,60.11,60.26,59.88,60.01,436673.0,58.7567,58.9033,58.5318,58.6589,436673.0
2024-05-01 14:30:00,60.0,60.62,59.83,60.56,541478.0,58.6491,59.2552,58.483,59.1965,541478.0
2024-05-01 15:00:00,60.58,61.5,60.58,61.09,1065453.0,59.2161,60.1154,59.2161,59.7146,1065453.0
2024-05-01 15:30:00,61.1,61.1,60.43,60.44,1539461.0,59.7244,59.7244,59.0695,59.0792,1539461.0
2024-05-02 09:30:00,60.72,61.14,60.2,60.51,542353.0,59.3529,59.7635,58.8446,59.1477,542353.0
2024-05-02 10:00:00,60.5,60.83,60.38,60.69,441342.0,59.1379,59.4605,59.0206,59.3236,441342.0
2024-05-02 10:30:00,60.7,60.86,60.35,60.66,372981.0,59.3334,59.4898,58.9913,59.2943,372981.0
2024-05-02 11:00:00,60.65,60.71,60.33,60.36,220529.0,59.2845,59.3432,58.9717,59.001,220529.0
2024-05-02 11:30:00,60.37,60.49,60.3,60.35,178082.0,59.0108,59.1281,58.9424,58.9913,178082.0
2024-05-02 12:00:00,60.34,60.34,60.04,60.18,161950.0,58.9815,58.9815,58.6882,58.8251,161950.0
2024-05-02 12:30:00,60.18,60.26,60.11,60.18,164151.0,58.8251,58.9033,58.7567,58.8251,164151.0
2024-05-02 13:00:00,60.19,60.44,60.16,60.36,162831.0,58.8349,59.0792,58.8055,59.001,162831.0
2024-05-02 13:30:00,60.36,60.43,60.25,60.32,138747.0,59.001,59.0695,58.8935,58.9619,138747.0
2024-05-02 14:00:00,60.33,60.38,60.22,60.3,174993.0,58.9717,59.0206,58.8642,58.9424,174993.0
2024-05-02 14:30:00,60.3,60.62,60.3,60.46,338865.0,58.9424,59.2552,58.9424,59.0988,338865.0
2024-05-02 15:00:00,60.46,60.69,60.38,60.66,374646.0,59.0988,59.3236,59.0206,59.2943,374646.0
2024-05-02 15:30:00,60.66,60.78,60.5,60.75,1457194.0,59.2943,59.4116,59.1379,59.3823,1457194.0
2024-05-03 09:30:00,61.25,61.97,60.84,61.8,608198.0,59.871,60.5748,59.4702,60.4086,608198.0
2024-05-03 10:00:00,61.81,61.87,61.46,61.81,463583.0,60.4184,60.477,60.0763,60.4184,463583.0
2024-05-03 10:30:00,61.82,61.92,61.73,61.83,306874.0,60.4282,60.5259,60.3402,60.4379,306874.0
2024-05-03 11:00:00,61.85,62.0,61.81,61.95,183809.0,60.4575,60.6041,60.4184,60.5552,183809.0
2024-05-03 11:30:00,61.95,62.03,61.75,61.84,173912.0,60.5552,60.6334,60.3597,60.4477,173912.0
2024-05-03 12:00:00,61.84,62.0,61.74,61.97,171696.0,60.4477,60.6041,60.35,60.5748,171696.0
2024-05-03 12:30:00,61.97,62.16,61.97,62.07,136573.0,60.5748,60.7605,60.5748,60.6725,136573.0
2024-05-03 13:00:00,62.07,62.2,62.03,62.13,123840.0,60.6725,60.7996,60.6334,60.7312,123840.0
2024-05-03 13:30:00,62.12,62.38,62.11,62.31,118865.0,60.7214,60.9756,60.7116,60.9071,118865.0
2024-05-03 14:00:00,62.3,62.47,62.26,62.42,174847.0,60.8974,61.0635,60.8583,61.0147,174847.0
2024-05-03 14:30:00,62.42,62.45,62.22,62.25,146329.0,61.0147,61.044,60.8192,60.8485,146329.0
2024-05-03 15:00:00,62.24,62.35,62.16,62.3,281536.0,60.8387,60.9462,60.7605,60.8974,281536.0
2024-05-03 15:30:00,62.3,62.41,62.22,62.36,970863.0,60.8974,61.0049,60.8192,60.956,970863.0
2024-05-06 09:30:00,62.28,63.0,62.1,62.85,395988.0,60.8778,61.5816,60.7019,61.435,395988.0
2024-05-06 10:00:00,62.85,63.06,62.54,62.54,327397.0,61.435,61.6402,61.132,61.132,327397.0
2024-05-06 10:30:00,62.53,62.78,62.38,62.67,237242.0,61.1222,61.3666,60.9756,61.259,237242.0
2024-05-06 11:00:00,62.68,62.68,62.33,62.4,166259.0,61.2688,61.2688,60.9267,60.9951,166259.0
2024-05-06 11:30:00,62.4,62.51,62.27,62.46,154158.0,60.9951,61.1026,60.868,61.0538,154158.0
2024-05-06 12:00:00,62.46,62.61,62.45,62.6,131113.0,61.0538,61.2004,61.044,61.1906,131113.0
2024-05-06 12:30:00,62.61,63.03,62.61,63.02,274375.0,61.2004,61.6109,61.2004,61.6011,274375.0
2024-05-06 13:00:00,63.03,63.03,62.89,62.96,332396.0,61.6109,61.6109,61.4741,61.5425,332396.0
2024-05-06 13:30:00,62.96,63.01,62.85,62.89,261792.0,61.5425,61.5914,61.435,61.4741,261792.0
2024-05-06 14:00:00,62.9,63.09,62.87,63.07,244664.0,61.4838,61.6696,61.4545,61.65,244664.0
2024-05-06 14:30:00,63.07,63.16,63.02,63.05,158138.0,61.65,61.738,61.6011,61.6305,158138.0
2024-05-06 15:00:00,63.05,63.24,62.97,63.21,438042.0,61.6305,61.8162,61.5523,61.7869,438042.0
2024-05-06 15:30:00,63.2,63.44,63.18,63.4,1568046.0,61.7771,62.0117,61.7575,61.9726,1568046.0
2024-05-07 09:30:00,63.57,64.3,63.39,64.26,460983.0,62.1388,62.8523,61.9628,62.8132,460983.0
2024-05-07 10:00:00,64.28,64.48,64.17,64.22,320306.0,62.8328,63.0283,62.7253,62.7741,320306.0
2024-05-07 10:30:00,64.21,64.23,63.96,64.06,206657.0,62.7644,62.7839,62.52,62.6177,206657.0
2024-05-07 11:00:00,64.06,64.09,63.92,63.99,231004.0,62.6177,62.6471,62.4809,62.5493,231004.0
2024-05-07 11:30:00,63.99,64.09,63.93,64.03,176906.0,62.5493,62.6471,62.4907,62.5884,176906.0
2024-05-07 12:00:00,64.03,64.09,63.95,63.98,140429.0,62.5884,62.6471,62.5102,62.5395,140429.0
2024-05-07 12:30:00,63.98,64.06,63.92,64.0,152817.0,62.5395,62.6177,62.4809,62.5591,152817.0
2024-05-07 13:00:00,64.0,64.25,63.95,64.24,184632.0,62.5591,62.8035,62.5102,62.7937,184632.0
2024-05-07 13:30:00,64.23,64.3,64.2,64.26,180528.0,62.7839,62.8523,62.7546,62.8132,180528.0
2024-05-07 14:00:00,64.27,64.52,64.25,64.45,167655.0,62.823,63.0674,62.8035,62.999,167655.0
2024-05-07 14:30:00,64.45,64.6,64.38,64.45,300828.0,62.999,63.1456,62.9305,62.999,300828.0
2024-05-07 15:00:00,64.45,64.59,64.4,64.56,250940.0,62.999,63.1358,62.9501,63.1065,250940.0
2024-05-07 15:30:00,64.56,64.59,64.28,64.44,901941.0,63.1065,63.1358,62.8328,62.9892,901941.0
2024-05-08 09:30:00,64.58,64.67,64.19,64.33,236786.0,63.126,63.214,62.7448,62.8817,236786.0
2024-05-08 10:00:00,64.32,64.6,64.31,64.5,241698.0,62.8719,63.1456,62.8621,63.0478,241698.0
2024-05-08 10:30:00,64.49,64.56,64.28,64.38,278088.0,63.0381,63.1065,62.8328,62.9305,278088.0
2024-05-08 11:00:00,64.39,64.44,64.28,64.29,137685.0,62.9403,62.9892,62.8328,62.8426,137685.0
2024-05-08 11:30:00,64.3,64.39,64.28,64.3,112763.0,62.8523,62.9403,62.8328,62.8523,112763.0
2024-05-08 12:00:00,64.3,64.56,64.29,64.53,203200.0,62.8523,63.1065,62.8426,63.0772,203200.0
2024-05-08 12:30:00,64.54,64.81,64.48,64.78,220608.0,63.0869,63.3508,63.0283,63.3215,220608.0
2024-05-08 13:00:00,64.77,64.9,64.72,64.84,164235.0,63.3117,63.4388,63.2629,63.3802,164235.0
2024-05-08 13:30:00,64.84,64.93,64.8,64.88,188445.0,63.3802,63.4681,63.3411,63.4193,188445.0
2024-05-08 14:00:00,64.88,65.08,64.84,65.06,195660.0,63.4193,63.6148,63.3802,63.5952,195660.0
2024-05-08 14:30:00,65.06,65.12,64.91,64.97,222525.0,63.5952,63.6539,63.4486,63.5072,222525.0
2024-05-08 15:00:00,64.98,65.25,64.93,65.16,210125.0,63.517,63.7809,63.4681,63.693,210125.0
2024-05-08 15:30:00,65.17,65.45,65.13,65.24,669481.0,63.7027,63.9764,63.6636,63.7712,669481.0
2024-05-09 09:30:00,65.5,65.75,65.05,65.09,138520.0,64.0253,64.2697,63.5854,63.6245,138520.0
2024-05-09 10:00:00,65.09,65.32,65.0,65.22,131433.0,63.6245,63.8494,63.5366,63.7516,131433.0
2024-05-09 10:30:00,65.21,65.44,65.21,65.4,153778.0,63.7418,63.9667,63.7418,63.9276,153778.0
2024-05-09 11:00:00,65.39,65.49,65.23,65.25,218304.0,63.9178,64.0155,63.7614,63.7809,218304.0
2024-05-09 11:30:00,65.25,65.38,65.24,65.26,124776.0,63.7809,63.908,63.7712,63.7907,124776.0
2024-05-09 12:00:00,65.27,65.4,65.25,65.38,103086.0,63.8005,63.9276,63.7809,63.908,103086.0
2024-05-09 12:30:00,65.38,65.58,65.36,65.5,90691.0,63.908,64.1035,63.8885,64.0253,90691.0
2024-05-09 13:00:00,65.49,65.63,65.43,65.59,189493.0,64.0155,64.1524,63.9569,64.1133,189493.0
2024-05-09 13:30:00,65.59,65.6,65.44,65.45,92600.0,64.1133,64.1231,63.9667,63.9764,92600.0
2024-05-09 14:00:00,65.45,65.66,65.42,65.66,145818.0,63.9764,64.1817,63.9471,64.1817,145818.0
2024-05-09 14:30:00,65.66,65.93,65.65,65.86,145097.0,64.1817,64.4456,64.1719,64.3772,145097.0
2024-05-09 15:00:00,65.86,65.97,65.86,65.89,253867.0,64.3772,64.4847,64.3772,64.4065,253867.0
2024-05-09 15:30:00,65.88,65.88,65.69,65.72,856522.0,64.3968,64.3968,64.211,64.2404,856522.0
2024-05-10 09:30:00,65.91,66.15,65.66,65.84,279197.0,64.4261,64.6607,64.1817,64.3577,279197.0
2024-05-10 10:00:00,65.83,65.87,65.67,65.81,169995.0,64.3479,64.387,64.1915,64.3283,169995.0
2024-05-10 10:30:00,65.8,65.81,65.47,65.51,213661.0,64.3186,64.3283,63.996,64.0351,213661.0
2024-05-10 11:00:00,65.51,65.53,65.3,65.31,247953.0,64.0351,64.0546,63.8298,63.8396,247953.0
2024-05-10 11:30:00,65.31,65.38,65.23,65.36,151860.0,63.8396,63.908,63.7614,63.8885,151860.0
2024-05-10 12:00:00,65.36,65.59,65.33,65.5,181334.0,63.8885,64.1133,63.8591,64.0253,181334.0
2024-05-10 12:30:00,65.5,65.52,65.42,65.42,97448.0,64.0253,64.0449,63.9471,63.9471,97448.0
2024-05-10 13:00:00,65.44,65.45,65.34,65.36,149788.0,63.9667,63.9764,63.8689,63.8885,149788.0
2024-05-10 13:30:00,65.36,65.65,65.36,65.62,162941.0,63.8885,64.1719,63.8885,64.1426,162941.0
2024-05-10 14:00:00,65.61,65.69,65.52,65.59,145260.0,64.1328,64.211,64.0449,64.1133,145260.0
2024-05-10 14:30:00,65.59,65.63,65.51,65.59,123894.0,64.1133,64.1524,64.0351,64.1133,123894.0
2024-05-10 15:00:00,65.59,65.64,65.56,65.58,164283.0,64.1133,64.1622,64.084,64.1035,164283.0
2024-05-10 15:30:00,65.58,65.67,65.51,65.59,565147.0,64.1035,64.1915,64.0351,64.1133,565147.0
2024-05-13 09:30:00,65.92,66.36,65.87,66.3,111361.0,64.4359,64.8659,64.387,64.8073,111361.0
2024-05-13 10:00:00,66.3,66.37,66.26,66.33,83018.0,64.8073,64.8757,64.7682,64.8366,83018.0
2024-05-13 10:30:00,66.34,66.4,66.12,66.17,197333.0,64.8464,64.905,64.6314,64.6802,197333.0
2024-05-13 11:00:00,66.16,66.22,66.1,66.15,148726.0,64.6705,64.7291,64.6118,64.6607,148726.0
2024-05-13 11:30:00,66.14,66.25,66.08,66.2,113895.0,64.6509,64.7584,64.5923,64.7096,113895.0
2024-05-13 12:00:00,66.2,66.27,66.18,66.24,156093.0,64.7096,64.778,64.69,64.7487,156093.0
2024-05-13 12:30:00,66.23,66.4,66.22,66.33,93827.0,64.7389,64.905,64.7291,64.8366,93827.0
2024-05-13 13:00:00,66.33,66.34,66.19,66.22,118389.0,64.8366,64.8464,64.6998,64.7291,118389.0
2024-05-13 13:30:00,66.23,66.23,66.13,66.19,131688.0,64.7389,64.7389,64.6411,64.6998,131688.0
2024-05-13 14:00:00,66.19,66.29,66.15,66.25,98864.0,64.6998,64.7975,64.6607,64.7584,98864.0
2024-05-13 14:30:00,66.25,66.3,66.23,66.27,109187.0,64.7584,64.8073,64.7389,64.778,109187.0
2024-05-13 15:00:00,66.28,66.32,66.22,66.23,167666.0,64.7877,64.8268,64.7291,64.7389,167666.0
2024-05-13 15:30:00,66.23,66.27,66.04,66.05,671786.0,64.7389,64.778,64.5532,64.5629,671786.0
2024-05-14 09:30:00,66.53,67.17,66.5,67.1,238235.0,65.0321,65.6577,65.0028,65.5893,238235.0
2024-05-14 10:00:00,67.13,67.24,66.81,66.85,213717.0,65.6186,65.7261,65.3058,65.3449,213717.0
2024-05-14 10:30:00,66.85,66.85,66.71,66.78,115790.0,65.3449,65.3449,65.2081,65.2765,115790.0
2024-05-14 11:00:00,66.79,66.87,66.73,66.75,74909.0,65.2863,65.3645,65.2276,65.2472,74909.0
2024-05-14 11:30:00,66.75,66.95,66.75,66.83,94828.0,65.2472,65.4427,65.2472,65.3254,94828.0
2024-05-14 12:00:00,66.83,66.88,66.73,66.74,74287.0,65.3254,65.3742,65.2276,65.2374,74287.0
2024-05-14 12:30:00,66.72,66.73,66.52,66.59,214096.0,65.2178,65.2276,65.0223,65.0908,214096.0
2024-05-14 13:00:00,66.59,66.62,66.42,66.48,143702.0,65.0908,65.1201,64.9246,64.9832,143702.0
2024-05-14 13:30:00,66.49,66.79,66.48,66.73,123363.0,64.993,65.2863,64.9832,65.2276,123363.0
2024-05-14 14:00:00,66.73,66.76,66.63,66.75,147812.0,65.2276,65.2569,65.1299,65.2472,147812.0
2024-05-14 14:30:00,66.75,67.07,66.75,66.89,208468.0,65.2472,65.56,65.2472,65.384,208468.0
2024-05-14 15:00:00,66.9,66.95,66.86,66.92,188513.0,65.3938,65.4427,65.3547,65.4133,188513.0
2024-05-14 15:30:00,66.92,67.07,66.87,66.87,772218.0,65.4133,65.56,65.3645,65.3645,772218.0
2024-05-15 09:30:00,67.04,67.57,67.04,67.38,203934.0,65.5306,66.0487,65.5306,65.863,203934.0
2024-05-15 10:00:00,67.36,67.41,66.97,67.1,212453.0,65.8434,65.8923,65.4622,65.5893,212453.0
2024-05-15 10:30:00,67.12,67.5,67.12,67.39,170681.0,65.6088,65.9803,65.6088,65.8728,170681.0
2024-05-15 11:00:00,67.4,67.47,67.25,67.43,199135.0,65.8825,65.951,65.7359,65.9119,199135.0
2024-05-15 11:30:00,67.44,67.6,67.43,67.58,106521.0,65.9216,66.078,65.9119,66.0585,106521.0
2024-05-15 12:00:00,67.57,67.68,67.51,67.67,128616.0,66.0487,66.1562,65.9901,66.1465,128616.0
2024-05-15 12:30:00,67.66,67.71,67.64,67.66,67677.0,66.1367,66.1856,66.1171,66.1367,67677.0
2024-05-15 13:00:00,67.67,67.87,67.65,67.87,199711.0,66.1465,66.342,66.1269,66.342,199711.0
2024-05-15 13:30:00,67.88,67.97,67.8,67.93,116368.0,66.3517,66.4397,66.2735,66.4006,116368.0
2024-05-15 14:00:00,67.92,68.12,67.89,68.11,223820.0,66.3908,66.5863,66.3615,66.5765,223820.0
2024-05-15 14:30:00,68.12,68.2,68.05,68.14,188517.0,66.5863,66.6645,66.5179,66.6059,188517.0
2024-05-15 15:00:00,68.13,68.18,67.93,68.03,388747.0,66.5961,66.645,66.4006,66.4983,388747.0
2024-05-15 15:30:00,68.03,68.31,67.99,68.18,980774.0,66.4983,66.772,66.4593,66.645,980774.0
2024-05-16 09:30:00,68.33,69.48,68.33,68.85,770604.0,66.7916,67.9157,66.7916,67.2999,770604.0
2024-05-16 10:00:00,68.85,69.49,68.7,69.29,403321.0,67.2999,67.9255,67.1533,67.73,403321.0
2024-05-16 10:30:00,69.29,69.3,69.0,69.02,221626.0,67.73,67.7398,67.4465,67.4661,221626.0
2024-05-16 11:00:00,69.03,69.06,68.85,68.92,303128.0,67.4758,67.5052,67.2999,67.3683,303128.0
2024-05-16 11:30:00,68.92,69.25,68.92,69.05,240689.0,67.3683,67.6909,67.3683,67.4954,240689.0
2024-05-16 12:00:00,69.06,69.06,68.88,69.01,231820.0,67.5052,67.5052,67.3292,67.4563,231820.0
2024-05-16 12:30:00,69.0,69.01,68.6,68.65,182817.0,67.4465,67.4563,67.0555,67.1044,182817.0
2024-05-16 13:00:00,68.65,68.69,68.43,68.5,220411.0,67.1044,67.1435,66.8893,66.9578,220411.0
2024-05-16 13:30:00,68.5,68.52,68.36,68.46,135480.0,66.9578,66.9773,66.8209,66.9187,135480.0
2024-05-16 14:00:00,68.47,68.54,68.44,68.45,142171.0,66.9284,66.9969,66.8991,66.9089,142171.0
2024-05-16 14:30:00,68.46,68.55,68.44,68.54,158100.0,66.9187,67.0066,66.8991,66.9969,158100.0
2024-05-16 15:00:00,68.53,68.55,68.43,68.45,256243.0,66.9871,67.0066,66.8893,66.9089,256243.0
2024-05-16 15:30:00,68.45,68.47,68.17,68.28,673441.0,66.9089,66.9284,66.6352,66.7427,673441.0
2024-05-17 09:30:00,68.2,68.34,67.97,68.31,266335.0,66.6645,66.8014,66.4397,66.772,266335.0
2024-05-17 10:00:00,68.31,68.33,68.03,68.2,151185.0,66.772,66.7916,66.4983,66.6645,151185.0
2024-05-17 10:30:00,68.2,68.53,68.17,68.44,150497.0,66.6645,66.9871,66.6352,66.8991,150497.0
2024-05-17 11:00:00,68.43,68.61,68.39,68.4,178289.0,66.8893,67.0653,66.8502,66.86,178289.0
2024-05-17 11:30:00,68.41,68.71,68.39,68.68,122443.0,66.8698,67.163,66.8502,67.1337,122443.0
2024-05-17 12:00:00,68.67,68.69,68.56,68.62,74223.0,67.1239,67.1435,67.0164,67.0751,74223.0
2024-05-17 12:30:00,68.63,68.8,68.62,68.76,152591.0,67.0848,67.251,67.0751,67.2119,152591.0
2024-05-17 13:00:00,68.77,68.88,68.72,68.83,256112.0,67.2217,67.3292,67.1728,67.2803,256112.0
2024-05-17 13:30:00,68.82,68.97,68.8,68.97,126026.0,67.2706,67.4172,67.251,67.4172,126026.0
2024-05-17 14:00:00,68.97,69.04,68.75,68.84,195180.0,67.4172,67.4856,67.2021,67.2901,195180.0
2024-05-17 14:30:00,68.84,69.08,68.84,69.02,190864.0,67.2901,67.5247,67.2901,67.4661,190864.0
2024-05-17 15:00:00,69.02,69.15,68.99,69.13,264971.0,67.4661,67.5931,67.4367,67.5736,264971.0
2024-05-17 15:30:00,69.13,69.22,69.0,69.03,753858.0,67.5736,67.6616,67.4465,67.4758,753858.0
2024-05-20 09:30:00,71.8,72.99,70.73,71.13,2190585.0,70.1835,71.3467,69.1376,69.5286,2190585.0
2024-05-20 10:00:00,71.13,71.16,70.67,70.79,671677.0,69.5286,69.5579,69.0789,69.1962,671677.0
2024-05-20 10:30:00,70.78,71.19,70.75,71.16,404811.0,69.1864,69.5872,69.1571,69.5579,404811.0
2024-05-20 11:00:00,71.16,71.24,70.92,71.02,469023.0,69.5579,69.6361,69.3233,69.421,469023.0
2024-05-20 11:30:00,71.02,71.17,70.95,71.1,642734.0,69.421,69.5677,69.3526,69.4992,642734.0
2024-05-20 12:00:00,71.1,71.14,70.97,71.07,575480.0,69.4992,69.5383,69.3722,69.4699,575480.0
2024-05-20 12:30:00,71.06,71.12,71.01,71.09,245069.0,69.4601,69.5188,69.4113,69.4895,245069.0
2024-05-20 13:00:00,71.09,71.11,70.97,70.98,239870.0,69.4895,69.509,69.3722,69.3819,239870.0
2024-05-20 13:30:00,70.98,71.12,70.9,70.98,305642.0,69.3819,69.5188,69.3037,69.3819,305642.0
2024-05-20 14:00:00,70.98,71.01,70.68,70.73,469477.0,69.3819,69.4113,69.0887,69.1376,469477.0
2024-05-20 14:30:00,70.74,70.75,70.64,70.67,271399.0,69.1473,69.1571,69.0496,69.0789,271399.0
2024-05-20 15:00:00,70.66,70.69,70.38,70.39,1286892.0,69.0691,69.0985,68.7954,68.8052,1286892.0
2024-05-20 15:30:00,70.38,70.75,70.26,70.62,2281682.0,68.7954,69.1571,68.6781,69.03,2281682.0
2024-05-21 09:30:00,70.62,71.87,70.62,71.44,1202831.0,69.03,70.2519,69.03,69.8316,1202831.0
2024-05-21 10:00:00,71.45,72.4,71.31,72.17,811271.0,69.8414,70.77,69.7045,70.5451,811271.0
2024-05-21 10:30:00,72.15,72.27,71.85,72.2,576843.0,70.5256,70.6429,70.2323,70.5745,576843.0
2024-05-21 11:00:00,72.2,72.32,71.99,72.0,427182.0,70.5745,70.6918,70.3692,70.379,427182.0
2024-05-21 11:30:00,72.0,72.2,71.64,72.0,483087.0,70.379,70.5745,70.0271,70.379,483087.0
2024-05-21 12:00:00,72.0,72.2,71.93,72.14,273808.0,70.379,70.5745,70.3105,70.5158,273808.0
2024-05-21 12:30:00,72.14,72.44,72.13,72.34,648422.0,70.5158,70.8091,70.506,70.7113,648422.0
2024-05-21 13:00:00,72.34,72.57,72.3,72.48,437502.0,70.7113,70.9361,70.6722,70.8482,437502.0
2024-05-21 13:30:00,72.49,72.94,72.43,72.82,379936.0,70.8579,71.2978,70.7993,71.1805,379936.0
2024-05-21 14:00:00,72.82,72.92,72.75,72.78,233352.0,71.1805,71.2783,71.1121,71.1414,233352.0
2024-05-21 14:30:00,72.78,72.94,72.63,72.77,400752.0,71.1414,71.2978,70.9948,71.1316,400752.0
2024-05-21 15:00:00,72.77,72.92,72.75,72.84,503728.0,71.1316,71.2783,71.1121,71.2001,503728.0
2024-05-21 15:30:00,72.84,73.08,72.68,72.86,1501895.0,71.2001,71.4347,71.0437,71.2196,1501895.0
2024-05-22 09:30:00,72.09,73.28,72.05,72.84,510787.0,70.4669,71.6301,70.4278,71.2001,510787.0
2024-05-22 10:00:00,72.86,72.86,72.36,72.58,513842.0,71.2196,71.2196,70.7309,70.9459,513842.0
2024-05-22 10:30:00,72.57,72.85,72.5,72.84,565517.0,70.9361,71.2098,70.8677,71.2001,565517.0
2024-05-22 11:00:00,72.83,72.92,72.57,72.6,248941.0,71.1903,71.2783,70.9361,70.9655,248941.0
2024-05-22 11:30:00,72.61,72.96,72.6,72.83,324427.0,70.9752,71.3174,70.9655,71.1903,324427.0
2024-05-22 12:00:00,72.83,72.92,72.76,72.78,289053.0,71.1903,71.2783,71.1219,71.1414,289053.0
2024-05-22 12:30:00,72.77,72.91,72.68,72.84,173654.0,71.1316,71.2685,71.0437,71.2001,173654.0
2024-05-22 13:00:00,72.84,72.86,72.66,72.69,442513.0,71.2001,71.2196,71.0241,71.0534,442513.0
2024-05-22 13:30:00,72.69,72.7,72.42,72.49,119974.0,71.0534,71.0632,70.7895,70.8579,119974.0
2024-05-22 14:00:00,72.5,72.53,72.24,72.28,158669.0,70.8677,70.897,70.6136,70.6527,158669.0
2024-05-22 14:30:00,72.27,72.36,72.12,72.31,168585.0,70.6429,70.7309,70.4963,70.682,168585.0
2024-05-22 15:00:00,72.31,72.7,72.31,72.67,246899.0,70.682,71.0632,70.682,71.0339,246899.0
2024-05-22 15:30:00,72.67,73.21,72.66,73.2,889753.0,71.0339,71.5617,71.0241,71.552,889753.0
2024-05-23 09:30:00,73.66,73.68,72.25,72.45,308447.0,72.0016,72.0211,70.6233,70.8188,308447.0
2024-05-23 10:00:00,72.44,73.0,72.42,72.84,218255.0,70.8091,71.3565,70.7895,71.2001,218255.0
2024-05-23 10:30:00,72.84,72.92,72.67,72.71,131114.0,71.2001,71.2783,71.0339,71.073,131114.0
2024-05-23 11:00:00,72.72,73.1,72.71,73.04,154839.0,71.0828,71.4542,71.073,71.3956,154839.0
2024-05-23 11:30:00,73.05,73.23,73.05,73.12,129472.0,71.4053,71.5813,71.4053,71.4738,129472.0
2024-05-23 12:00:00,73.13,73.43,73.07,73.33,329033.0,71.4835,71.7768,71.4249,71.679,329033.0
2024-05-23 12:30:00,73.33,73.51,73.31,73.42,130697.0,71.679,71.855,71.6595,71.767,130697.0
2024-05-23 13:00:00,73.42,73.43,73.27,73.42,102277.0,71.767,71.7768,71.6204,71.767,102277.0
2024-05-23 13:30:00,73.42,73.42,72.91,72.92,141625.0,71.767,71.767,71.2685,71.2783,141625.0
2024-05-23 14:00:00,72.9,72.97,72.68,72.92,254962.0,71.2587,71.3271,71.0437,71.2783,254962.0
2024-05-23 14:30:00,72.92,73.12,72.84,73.05,277825.0,71.2783,71.4738,71.2001,71.4053,277825.0
2024-05-23 15:00:00,73.05,73.21,73.02,73.16,439473.0,71.4053,71.5617,71.376,71.5129,439473.0
2024-05-23 15:30:00,73.16,73.34,73.08,73.25,736205.0,71.5129,71.6888,71.4347,71.6008,736205.0
2024-05-24 09:30:00,73.73,73.79,73.16,73.21,479129.0,72.07,72.1287,71.5129,71.5617,479129.0
2024-05-24 10:00:00,73.19,73.44,73.13,73.4,135140.0,71.5422,71.7865,71.4835,71.7474,135140.0
2024-05-24 10:30:00,73.4,73.52,73.18,73.47,96613.0,71.7474,71.8647,71.5324,71.8159,96613.0
2024-05-24 11:00:00,73.48,73.95,73.44,73.88,162363.0,71.8256,72.2851,71.7865,72.2166,162363.0
2024-05-24 11:30:00,73.89,73.98,73.77,73.83,74769.0,72.2264,72.3144,72.1091,72.1678,74769.0
2024-05-24 12:00:00,73.83,74.06,73.83,73.98,172151.0,72.1678,72.3926,72.1678,72.3144,172151.0
2024-05-24 12:30:00,73.99,74.15,73.98,74.04,290395.0,72.3242,72.4806,72.3144,72.373,290395.0
2024-05-24 13:00:00,74.05,74.18,74.03,74.13,205139.0,72.3828,72.5099,72.3633,72.461,205139.0
2024-05-24 13:30:00,74.13,74.19,74.06,74.11,298044.0,72.461,72.5197,72.3926,72.4415,298044.0
2024-05-24 14:00:00,74.11,74.23,73.97,74.06,309856.0,72.4415,72.5588,72.3046,72.3926,309856.0
2024-05-24 14:30:00,74.07,74.08,73.75,73.78,205042.0,72.4024,72.4121,72.0896,72.1189,205042.0
2024-05-24 15:00:00,73.78,73.87,73.67,73.87,152274.0,72.1189,72.2069,72.0114,72.2069,152274.0
2024-05-24 15:30:00,73.87,74.01,73.84,73.9,636093.0,72.2069,72.3437,72.1775,72.2362,636093.0
2024-05-28 09:30:00,73.8,73.92,72.81,72.82,205066.0,72.1384,72.2557,71.1707,71.1805,205066.0
2024-05-28 10:00:00,72.84,73.16,72.69,72.98,262710.0,71.2001,71.5129,71.0534,71.3369,262710.0
2024-05-28 10:30:00,72.98,73.08,72.79,73.08,124699.0,71.3369,71.4347,71.1512,71.4347,124699.0
2024-05-28 11:00:00,73.09,73.18,72.98,73.04,278041.0,71.4444,71.5324,71.3369,71.3956,278041.0
2024-05-28 11:30:00,73.02,73.33,73.01,73.3,339756.0,71.376,71.679,71.3662,71.6497,339756.0
2024-05-28 12:00:00,73.3,73.3,72.88,72.9,176330.0,71.6497,71.6497,71.2392,71.2587,176330.0
2024-05-28 12:30:00,72.89,73.25,72.82,73.12,294780.0,71.2489,71.6008,71.1805,71.4738,294780.0
2024-05-28 13:00:00,73.11,73.23,73.07,73.22,232903.0,71.464,71.5813,71.4249,71.5715,232903.0
2024-05-28 13:30:00,73.22,73.23,72.75,72.8,119568.0,71.5715,71.5813,71.1121,71.161,119568.0
2024-05-28 14:00:00,72.79,72.91,72.52,72.54,198933.0,71.1512,71.2685,70.8873,70.9068,198933.0
2024-05-28 14:30:00,72.54,72.57,72.33,72.57,232036.0,70.9068,70.9361,70.7015,70.9361,232036.0
2024-05-28 15:00:00,72.56,72.77,72.54,72.69,413443.0,70.9264,71.1316,70.9068,71.0534,413443.0
2024-05-28 15:30:00,72.69,72.93,72.67,72.69,801708.0,71.0534,71.288,71.0339,71.0534,801708.0
2024-05-29 09:30:00,72.9,73.41,72.09,72.11,665488.0,71.2587,71.7572,70.4669,70.4865,665488.0
2024-05-29 10:00:00,72.09,72.11,71.51,71.55,300160.0,70.4669,70.4865,69.9,69.9391,300160.0
2024-05-29 10:30:00,71.56,71.75,71.24,71.34,174125.0,69.9489,70.1346,69.6361,69.7338,174125.0
2024-05-29 11:00:00,71.33,71.37,71.07,71.12,344580.0,69.7241,69.7632,69.4699,69.5188,344580.0
2024-05-29 11:30:00,71.12,71.31,71.11,71.24,194886.0,69.5188,69.7045,69.509,69.6361,194886.0
2024-05-29 12:00:00,71.23,71.43,71.04,71.4,184967.0,69.6263,69.8218,69.4406,69.7925,184967.0
2024-05-29 12:30:00,71.38,71.44,71.29,71.39,173911.0,69.7729,69.8316,69.685,69.7827,173911.0
2024-05-29 13:00:00,71.38,71.43,71.18,71.43,182610.0,69.7729,69.8218,69.5774,69.8218,182610.0
2024-05-29 13:30:00,71.43,71.49,71.2,71.25,115478.0,69.8218,69.8805,69.597,69.6459,115478.0
2024-05-29 14:00:00,71.24,71.24,71.02,71.06,171251.0,69.6361,69.6361,69.421,69.4601,171251.0
2024-05-29 14:30:00,71.06,71.16,71.02,71.04,205234.0,69.4601,69.5579,69.421,69.4406,205234.0
2024-05-29 15:00:00,71.04,71.26,71.02,71.13,280032.0,69.4406,69.6556,69.421,69.5286,280032.0
2024-05-29 15:30:00,71.13,71.28,71.01,71.13,1109495.0,69.5286,69.6752,69.4113,69.5286,1109495.0
2024-05-30 09:30:00,71.16,71.42,70.82,71.36,233042.0,69.5579,69.812,69.2255,69.7534,233042.0
2024-05-30 10:00:00,71.38,71.58,71.22,71.32,275053.0,69.7729,69.9684,69.6165,69.7143,275053.0
2024-05-30 10:30:00,71.31,71.52,71.07,71.44,115210.0,69.7045,69.9098,69.4699,69.8316,115210.0
2024-05-30 11:00:00,71.41,71.44,71.3,71.32,123195.0,69.8023,69.8316,69.6947,69.7143,123195.0
2024-05-30 11:30:00,71.32,71.4,71.13,71.13,210931.0,69.7143,69.7925,69.5286,69.5286,210931.0
2024-05-30 12:00:00,71.13,71.4,71.13,71.28,119918.0,69.5286,69.7925,69.5286,69.6752,119918.0
2024-05-30 12:30:00,71.29,71.52,71.29,71.51,68995.0,69.685,69.9098,69.685,69.9,68995.0
2024-05-30 13:00:00,71.51,71.67,71.5,71.57,85897.0,69.9,70.0564,69.8902,69.9586,85897.0
2024-05-30 13:30:00,71.58,71.72,71.56,71.65,75302.0,69.9684,70.1053,69.9489,70.0368,75302.0
2024-05-30 14:00:00,71.64,71.73,71.6,71.7,95271.0,70.0271,70.115,69.988,70.0857,95271.0
2024-05-30 14:30:00,71.7,71.76,71.63,71.67,87332.0,70.0857,70.1444,70.0173,70.0564,87332.0
2024-05-30 15:00:00,71.67,71.71,71.51,71.55,157600.0,70.0564,70.0955,69.9,69.9391,157600.0
2024-05-30 15:30:00,71.56,71.59,71.32,71.56,592731.0,69.9489,69.9782,69.7143,69.9489,592731.0
2024-05-31 09:30:00,71.61,72.05,71.44,71.54,324435.0,69.9977,70.4278,69.8316,69.9293,324435.0
2024-05-31 10:00:00,71.55,71.64,71.01,71.19,162343.0,69.9391,70.0271,69.4113,69.5872,162343.0
2024-05-31 10:30:00,71.17,71.29,71.09,71.17,117616.0,69.5677,69.685,69.4895,69.5677,117616.0
2024-05-31 11:00:00,71.15,71.35,71.15,71.27,169385.0,69.5481,69.7436,69.5481,69.6654,169385.0
2024-05-31 11:30:00,71.27,71.34,71.11,71.14,107421.0,69.6654,69.7338,69.509,69.5383,107421.0
2024-05-31 12:00:00,71.13,71.13,70.87,70.99,89381.0,69.5286,69.5286,69.2744,69.3917,89381.0
2024-05-31 12:30:00,71.0,71.11,70.96,71.11,63452.0,69.4015,69.509,69.3624,69.509,63452.0
2024-05-31 13:00:00,71.11,71.46,71.1,71.46,163383.0,69.509,69.8511,69.4992,69.8511,163383.0
2024-05-31 13:30:00,71.45,71.56,71.36,71.53,147163.0,69.8414,69.9489,69.7534,69.9195,147163.0
2024-05-31 14:00:00,71.55,71.58,71.45,71.46,125035.0,69.9391,69.9684,69.8414,69.8511,125035.0
2024-05-31 14:30:00,71.44,71.52,71.28,71.3,157805.0,69.8316,69.9098,69.6752,69.6947,157805.0
2024-05-31 15:00:00,71.3,71.52,71.27,71.43,147352.0,69.6947,69.9098,69.6654,69.8218,147352.0
2024-05-31 15:30:00,71.42,71.98,71.36,71.95,847067.0,69.812,70.3594,69.7534,70.3301,847067.0
2024-06-03 09:30:00,72.21,72.3,71.5,71.52,199724.0,70.5842,70.6722,69.8902,69.9098,199724.0
2024-06-03 10:00:00,71.55,71.88,71.45,71.45,139558.0,69.9391,70.2617,69.8414,69.8414,139558.0
2024-06-03 10:30:00,71.43,71.47,70.86,71.06,97032.0,69.8218,69.8609,69.2646,69.4601,97032.0
2024-06-03 11:00:00,71.04,71.4,70.92,71.02,110042.0,69.4406,69.7925,69.3233,69.421,110042.0
2024-06-03 11:30:00,71.04,71.37,71.01,71.17,105500.0,69.4406,69.7632,69.4113,69.5677,105500.0
2024-06-03 12:00:00,71.19,71.24,70.8,70.82,133255.0,69.5872,69.6361,69.206,69.2255,133255.0
2024-06-03 12:30:00,70.82,71.04,70.7,71.0,133469.0,69.2255,69.4406,69.1082,69.4015,133469.0
2024-06-03 13:00:00,71.0,71.03,70.83,71.03,212939.0,69.4015,69.4308,69.2353,69.4308,212939.0
2024-06-03 13:30:00,71.01,71.14,70.97,71.11,122095.0,69.4113,69.5383,69.3722,69.509,122095.0
2024-06-03 14:00:00,71.12,71.19,70.97,71.05,126502.0,69.5188,69.5872,69.3722,69.4504,126502.0
2024-06-03 14:30:00,71.06,71.2,70.98,71.2,178855.0,69.4601,69.597,69.3819,69.597,178855.0
2024-06-03 15:00:00,71.2,71.37,71.11,71.28,252557.0,69.597,69.7632,69.509,69.6752,252557.0
2024-06-03 15:30:00,71.29,71.77,71.26,71.66,955633.0,69.685,70.1541,69.6556,70.0466,955633.0
2024-06-04 09:30:00,71.4,72.09,71.17,71.88,421321.0,69.7925,70.4669,69.5677,70.2617,421321.0
2024-06-04 10:00:00,71.89,72.01,71.54,71.69,134922.0,70.2714,70.3887,69.9293,70.0759,134922.0
2024-06-04 10:30:00,71.68,71.77,71.37,71.39,116708.0,70.0662,70.1541,69.7632,69.7827,116708.0
2024-06-04 11:00:00,71.38,71.41,70.97,71.06,115843.0,69.7729,69.8023,69.3722,69.4601,115843.0
2024-06-04 11:30:00,71.06,71.06,70.81,70.95,130368.0,69.4601,69.4601,69.2158,69.3526,130368.0
2024-06-04 12:00:00,70.96,71.42,70.96,71.41,92366.0,69.3624,69.812,69.3624,69.8023,92366.0
2024-06-04 12:30:00,71.4,71.46,71.26,71.33,133965.0,69.7925,69.8511,69.6556,69.7241,133965.0
2024-06-04 13:00:00,71.32,71.39,71.15,71.39,96565.0,69.7143,69.7827,69.5481,69.7827,96565.0
2024-06-04 13:30:00,71.41,71.43,71.24,71.27,111819.0,69.8023,69.8218,69.6361,69.6654,111819.0
2024-06-04 14:00:00,71.28,71.65,71.21,71.54,122658.0,69.6752,70.0368,69.6068,69.9293,122658.0
2024-06-04 14:30:00,71.54,71.54,71.37,71.38,97408.0,69.9293,69.9293,69.7632,69.7729,97408.0
2024-06-04 15:00:00,71.38,71.38,71.13,71.14,152159.0,69.7729,69.7729,69.5286,69.5383,152159.0
2024-06-04 15:30:00,71.14,71.23,71.02,71.1,351977.0,69.5383,69.6263,69.421,69.4992,351977.0
2024-06-05 09:30:00,71.11,71.55,71.11,71.2,122897.0,69.509,69.9391,69.509,69.597,122897.0
2024-06-05 10:00:00,71.18,71.36,71.0,71.32,62987.0,69.5774,69.7534,69.4015,69.7143,62987.0
2024-06-05 10:30:00,71.31,71.59,71.31,71.47,54972.0,69.7045,69.9782,69.7045,69.8609,54972.0
2024-06-05 11:00:00,71.46,71.66,71.46,71.65,62317.0,69.8511,70.0466,69.8511,70.0368,62317.0
2024-06-05 11:30:00,71.65,71.81,71.62,71.8,51023.0,70.0368,70.1932,70.0075,70.1835,51023.0
2024-06-05 12:00:00,71.8,72.03,71.79,71.92,73254.0,70.1835,70.4083,70.1737,70.3008,73254.0
2024-06-05 12:30:00,71.92,72.0,71.89,71.91,55718.0,70.3008,70.379,70.2714,70.291,55718.0
2024-06-05 13:00:00,71.9,72.0,71.82,71.9,58728.0,70.2812,70.379,70.203,70.2812,58728.0
2024-06-05 13:30:00,71.91,72.03,71.9,72.01,54176.0,70.291,70.4083,70.2812,70.3887,54176.0
2024-06-05 14:00:00,72.0,72.1,71.89,71.89,81381.0,70.379,70.4767,70.2714,70.2714,81381.0
2024-06-05 14:30:00,71.89,71.95,71.81,71.83,98189.0,70.2714,70.3301,70.1932,70.2128,98189.0
2024-06-05 15:00:00,71.82,72.11,71.73,72.06,175206.0,70.203,70.4865,70.115,70.4376,175206.0
2024-06-05 15:30:00,72.04,72.14,71.88,71.96,395979.0,70.4181,70.5158,70.2617,70.3399,395979.0
2024-06-06 09:30:00,71.82,71.84,71.26,71.26,69216.0,70.203,70.2226,69.6556,69.6556,69216.0
2024-06-06 10:00:00,71.29,71.39,71.12,71.25,78696.0,69.685,69.7827,69.5188,69.6459,78696.0
2024-06-06 10:30:00,71.24,71.28,71.01,71.2,64809.0,69.6361,69.6752,69.4113,69.597,64809.0
2024-06-06 11:00:00,71.2,71.34,71.09,71.29,55249.0,69.597,69.7338,69.4895,69.685,55249.0
2024-06-06 11:30:00,71.28,71.3,70.82,70.82,108750.0,69.6752,69.6947,69.2255,69.2255,108750.0
2024-06-06 12:00:00,70.81,70.81,70.4,70.58,183421.0,69.2158,69.2158,68.815,68.9909,183421.0
2024-06-06 12:30:00,70.58,70.59,70.21,70.27,155427.0,68.9909,69.0007,68.6293,68.6879,155427.0
2024-06-06 13:00:00,70.27,70.28,70.03,70.09,156960.0,68.6879,68.6977,68.4533,68.512,156960.0
2024-06-06 13:30:00,70.08,70.22,70.03,70.03,111939.0,68.5022,68.639,68.4533,68.4533,111939.0
2024-06-06 14:00:00,70.03,70.08,69.71,69.74,216340.0,68.4533,68.5022,68.1405,68.1699,216340.0
2024-06-06 14:30:00,69.74,70.01,69.66,69.88,161950.0,68.1699,68.4338,68.0917,68.3067,161950.0
2024-06-06 15:00:00,69.88,69.89,69.65,69.67,231268.0,68.3067,68.3165,68.0819,68.1014,231268.0
2024-06-06 15:30:00,69.68,69.79,69.47,69.61,852656.0,68.1112,68.2187,67.9059,68.0428,852656.0
2024-06-07 09:30:00,69.37,69.73,68.77,69.32,361305.0,67.8082,68.1601,67.2217,67.7593,361305.0
2024-06-07 10:00:00,69.34,69.64,69.33,69.48,183876.0,67.7789,68.0721,67.7691,67.9157,183876.0
2024-06-07 10:30:00,69.47,70.08,69.46,69.92,201269.0,67.9059,68.5022,67.8962,68.3458,201269.0
2024-06-07 11:00:00,69.92,70.36,69.76,70.25,156699.0,68.3458,68.7759,68.1894,68.6684,156699.0
2024-06-07 11:30:00,70.26,70.36,70.05,70.18,129934.0,68.6781,68.7759,68.4729,68.5999,129934.0
2024-06-07 12:00:00,70.18,70.24,70.02,70.23,154244.0,68.5999,68.6586,68.4435,68.6488,154244.0
2024-06-07 12:30:00,70.24,70.32,70.07,70.2,170212.0,68.6586,68.7368,68.4924,68.6195,170212.0
2024-06-07 13:00:00,70.2,70.29,69.94,70.18,172091.0,68.6195,68.7075,68.3653,68.5999,172091.0
2024-06-07 13:30:00,70.18,70.2,69.97,69.97,124671.0,68.5999,68.6195,68.3947,68.3947,124671.0
2024-06-07 14:00:00,69.96,69.99,69.76,69.95,101452.0,68.3849,68.4142,68.1894,68.3751,101452.0
2024-06-07 14:30:00,69.93,70.11,69.93,70.03,111426.0,68.3556,68.5315,68.3556,68.4533,111426.0
2024-06-07 15:00:00,70.03,70.09,69.93,70.02,134900.0,68.4533,68.512,68.3556,68.4435,134900.0
2024-06-07 15:30:00,70.02,70.12,69.91,69.96,522842.0,68.4435,68.5413,68.336,68.3849,522842.0
2024-06-10 09:30:00,69.64,70.26,69.11,70.09,175646.0,68.0721,68.6781,67.554,68.512,175646.0
2024-06-10 10:00:00,70.11,70.38,70.05,70.15,212317.0,68.5315,68.7954,68.4729,68.5706,212317.0
2024-06-10 10:30:00,70.16,70.5,70.14,70.19,79715.0,68.5804,68.9127,68.5608,68.6097,79715.0
2024-06-10 11:00:00,70.17,70.5,70.16,70.45,47166.0,68.5902,68.9127,68.5804,68.8639,47166.0
2024-06-10 11:30:00,70.46,70.59,70.38,70.52,90699.0,68.8736,69.0007,68.7954,68.9323,90699.0
2024-06-10 12:00:00,70.52,70.59,70.49,70.51,85870.0,68.9323,69.0007,68.903,68.9225,85870.0
2024-06-10 12:30:00,70.49,70.61,70.47,70.6,65861.0,68.903,69.0203,68.8834,69.0105,65861.0
2024-06-10 13:00:00,70.59,70.72,70.52,70.68,75536.0,69.0007,69.1278,68.9323,69.0887,75536.0
2024-06-10 13:30:00,70.67,70.88,70.63,70.67,83921.0,69.0789,69.2842,69.0398,69.0789,83921.0
2024-06-10 14:00:00,70.66,70.7,70.61,70.64,61677.0,69.0691,69.1082,69.0203,69.0496,61677.0
2024-06-10 14:30:00,70.64,70.78,70.64,70.7,90605.0,69.0496,69.1864,69.0496,69.1082,90605.0
2024-06-10 15:00:00,70.71,70.78,70.63,70.7,146627.0,69.118,69.1864,69.0398,69.1082,146627.0
2024-06-10 15:30:00,70.7,70.9,70.61,70.79,559540.0,69.1082,69.3037,69.0203,69.1962,559540.0
2024-06-11 09:30:00,70.32,70.34,69.83,70.02,95850.0,68.7368,68.7563,68.2578,68.4435,95850.0
2024-06-11 10:00:00,70.03,70.17,69.77,70.11,63036.0,68.4533,68.5902,68.1992,68.5315,63036.0
2024-06-11 10:30:00,70.09,70.16,69.99,70.13,53278.0,68.512,68.5804,68.4142,68.5511,53278.0
2024-06-11 11:00:00,70.13,70.29,70.04,70.29,81809.0,68.5511,68.7075,68.4631,68.7075,81809.0
2024-06-11 11:30:00,70.3,70.32,70.12,70.25,88055.0,68.7172,68.7368,68.5413,68.6684,88055.0
2024-06-11 12:00:00,70.24,70.28,70.12,70.21,56674.0,68.6586,68.6977,68.5413,68.6293,56674.0
2024-06-11 12:30:00,70.19,70.26,70.12,70.19,34015.0,68.6097,68.6781,68.5413,68.6097,34015.0
2024-06-11 13:00:00,70.18,70.31,70.07,70.21,84090.0,68.5999,68.727,68.4924,68.6293,84090.0
2024-06-11 13:30:00,70.22,70.37,70.19,70.37,47262.0,68.639,68.7857,68.6097,68.7857,47262.0
2024-06-11 14:00:00,70.37,70.59,70.26,70.59,58148.0,68.7857,69.0007,68.6781,69.0007,58148.0
2024-06-11 14:30:00,70.59,70.65,70.43,70.5,97399.0,69.0007,69.0594,68.8443,68.9127,97399.0
2024-06-11 15:00:00,70.49,70.57,70.34,70.44,148109.0,68.903,68.9812,68.7563,68.8541,148109.0
2024-06-11 15:30:00,70.45,70.7,70.39,70.55,330724.0,68.8639,69.1082,68.8052,68.9616,330724.0
2024-06-12 09:30:00,71.39,71.5,70.28,70.47,225089.0,69.7827,69.8902,68.6977,68.8834,225089.0
2024-06-12 10:00:00,70.46,71.06,70.46,70.96,328681.0,68.8736,69.4601,68.8736,69.3624,328681.0
2024-06-12 10:30:00,70.94,71.01,70.68,70.93,168864.0,69.3428,69.4113,69.0887,69.3331,168864.0
2024-06-12 11:00:00,70.91,71.07,70.76,70.87,281705.0,69.3135,69.4699,69.1669,69.2744,281705.0
2024-06-12 11:30:00,70.87,70.97,70.74,70.76,160779.0,69.2744,69.3722,69.1473,69.1669,160779.0
2024-06-12 12:00:00,70.77,71.34,70.73,71.28,377933.0,69.1767,69.7338,69.1376,69.6752,377933.0
2024-06-12 12:30:00,71.28,71.61,71.27,71.5,182204.0,69.6752,69.9977,69.6654,69.8902,182204.0
2024-06-12 13:00:00,71.5,71.54,71.42,71.48,122360.0,69.8902,69.9293,69.812,69.8707,122360.0
2024-06-12 13:30:00,71.47,71.51,71.21,71.25,141227.0,69.8609,69.9,69.6068,69.6459,141227.0
2024-06-12 14:00:00,71.24,71.35,70.89,71.33,163003.0,69.6361,69.7436,69.294,69.7241,163003.0
2024-06-12 14:30:00,71.32,71.43,70.95,71.11,226569.0,69.7143,69.8218,69.3526,69.509,226569.0
2024-06-12 15:00:00,71.12,71.41,71.09,71.17,185854.0,69.5188,69.8023,69.4895,69.5677,185854.0
2024-06-12 15:30:00,71.18,71.48,71.01,71.16,647740.0,69.5774,69.8707,69.4113,69.5579,647740.0
2024-06-13 09:30:00,71.06,71.1,69.89,69.92,186772.0,69.4601,69.4992,68.3165,68.3458,186772.0
2024-06-13 10:00:00,69.91,70.03,69.68,69.81,156695.0,68.336,68.4533,68.1112,68.2383,156695.0
2024-06-13 10:30:00,69.83,70.02,69.75,69.93,84573.0,68.2578,68.4435,68.1796,68.3556,84573.0
2024-06-13 11:00:00,69.94,70.29,69.9,70.28,103656.0,68.3653,68.7075,68.3262,68.6977,103656.0
2024-06-13 11:30:00,70.3,70.36,70.11,70.23,113099.0,68.7172,68.7759,68.5315,68.6488,113099.0
2024-06-13 12:00:00,70.22,70.35,70.18,70.2,93916.0,68.639,68.7661,68.5999,68.6195,93916.0
2024-06-13 12:30:00,70.19,70.38,70.13,70.27,73302.0,68.6097,68.7954,68.5511,68.6879,73302.0
2024-06-13 13:00:00,70.25,70.4,70.2,70.29,157786.0,68.6684,68.815,68.6195,68.7075,157786.0
2024-06-13 13:30:00,70.28,70.48,70.22,70.43,95252.0,68.6977,68.8932,68.639,68.8443,95252.0
2024-06-13 14:00:00,70.42,70.63,70.37,70.56,121198.0,68.8345,69.0398,68.7857,68.9714,121198.0
2024-06-13 14:30:00,70.56,70.64,70.46,70.63,97044.0,68.9714,69.0496,68.8736,69.0398,97044.0
2024-06-13 15:00:00,70.61,70.69,70.54,70.62,85427.0,69.0203,69.0985,68.9518,69.03,85427.0
2024-06-13 15:30:00,70.61,70.88,70.54,70.62,604351.0,69.0203,69.2842,68.9518,69.03,604351.0
2024-06-14 09:30:00,69.95,70.17,69.31,69.46,245371.0,68.3751,68.5902,67.7495,67.8962,245371.0
2024-06-14 10:00:00,69.44,69.44,68.82,68.88,267273.0,67.8766,67.8766,67.2706,67.3292,267273.0
2024-06-14 10:30:00,68.88,69.11,68.61,69.01,206561.0,67.3292,67.554,67.0653,67.4563,206561.0
2024-06-14 11:00:00,69.01,69.2,68.95,69.12,156141.0,67.4563,67.642,67.3976,67.5638,156141.0
2024-06-14 11:30:00,69.13,69.22,68.97,69.01,157656.0,67.5736,67.6616,67.4172,67.4563,157656.0
2024-06-14 12:00:00,69.02,69.26,68.95,69.01,93483.0,67.4661,67.7007,67.3976,67.4563,93483.0
2024-06-14 12:30:00,68.99,69.11,68.88,69.09,126739.0,67.4367,67.554,67.3292,67.5345,126739.0
2024-06-14 13:00:00,69.09,69.3,69.06,69.16,70152.0,67.5345,67.7398,67.5052,67.6029,70152.0
2024-06-14 13:30:00,69.15,69.25,69.05,69.11,109391.0,67.5931,67.6909,67.4954,67.554,109391.0
2024-06-14 14:00:00,69.12,69.25,69.04,69.15,80115.0,67.5638,67.6909,67.4856,67.5931,80115.0
2024-06-14 14:30:00,69.15,69.34,69.12,69.31,111142.0,67.5931,67.7789,67.5638,67.7495,111142.0
2024-06-14 15:00:00,69.31,69.44,69.24,69.39,103239.0,67.7495,67.8766,67.6811,67.8277,103239.0
2024-06-14 15:30:00,69.4,69.51,69.3,69.44,423294.0,67.8375,67.945,67.7398,67.8766,423294.0
2024-06-17 09:30:00,69.03,69.32,68.75,69.08,214343.0,67.4758,67.7593,67.2021,67.5247,214343.0
2024-06-17 10:00:00,69.06,69.34,69.01,69.05,97588.0,67.5052,67.7789,67.4563,67.4954,97588.0
2024-06-17 10:30:00,69.05,69.09,68.9,69.04,137164.0,67.4954,67.5345,67.3488,67.4856,137164.0
2024-06-17 11:00:00,69.06,69.3,69.06,69.19,126166.0,67.5052,67.7398,67.5052,67.6322,126166.0
2024-06-17 11:30:00,69.18,69.19,69.05,69.08,85952.0,67.6225,67.6322,67.4954,67.5247,85952.0
2024-06-17 12:00:00,69.09,69.31,69.08,69.31,85217.0,67.5345,67.7495,67.5247,67.7495,85217.0
2024-06-17 12:30:00,69.31,69.32,69.05,69.09,115460.0,67.7495,67.7593,67.4954,67.5345,115460.0
2024-06-17 13:00:00,69.09,69.14,68.97,69.0,123069.0,67.5345,67.5834,67.4172,67.4465,123069.0
2024-06-17 13:30:00,69.01,69.24,69.0,69.16,86005.0,67.4563,67.6811,67.4465,67.6029,86005.0
2024-06-17 14:00:00,69.15,69.31,69.13,69.26,116114.0,67.5931,67.7495,67.5736,67.7007,116114.0
2024-06-17 14:30:00,69.26,69.36,69.16,69.22,135739.0,67.7007,67.7984,67.6029,67.6616,135739.0
2024-06-17 15:00:00,69.21,69.43,69.19,69.43,142652.0,67.6518,67.8668,67.6322,67.8668,142652.0
2024-06-17 15:30:00,69.42,69.5,69.22,69.31,549618.0,67.8571,67.9353,67.6616,67.7495,549618.0
2024-06-18 09:30:00,69.25,69.38,67.72,67.78,346479.0,67.6909,67.818,66.1953,66.254,346479.0
2024-06-18 10:00:00,67.77,68.19,67.53,68.03,280296.0,66.2442,66.6547,66.0096,66.4983,280296.0
2024-06-18 10:30:00,68.03,68.63,68.02,68.26,229614.0,66.4983,67.0848,66.4886,66.7232,229614.0
2024-06-18 11:00:00,68.25,68.46,68.09,68.4,446760.0,66.7134,66.9187,66.557,66.86,446760.0
2024-06-18 11:30:00,68.4,68.71,68.3,68.7,112281.0,66.86,67.163,66.7623,67.1533,112281.0
2024-06-18 12:00:00,68.7,68.82,68.6,68.61,146345.0,67.1533,67.2706,67.0555,67.0653,146345.0
2024-06-18 12:30:00,68.62,68.68,68.51,68.53,149935.0,67.0751,67.1337,66.9675,66.9871,149935.0
2024-06-18 13:00:00,68.52,68.58,68.36,68.39,134036.0,66.9773,67.036,66.8209,66.8502,134036.0
2024-06-18 13:30:00,68.4,68.42,68.22,68.23,200530.0,66.86,66.8796,66.6841,66.6938,200530.0
2024-06-18 14:00:00,68.25,68.63,68.18,68.57,144574.0,66.7134,67.0848,66.645,67.0262,144574.0
2024-06-18 14:30:00,68.58,68.92,68.58,68.89,105335.0,67.036,67.3683,67.036,67.339,105335.0
2024-06-18 15:00:00,68.89,69.11,68.83,69.04,128143.0,67.339,67.554,67.2803,67.4856,128143.0
2024-06-18 15:30:00,69.03,69.14,68.95,69.13,485360.0,67.4758,67.5834,67.3976,67.5736,485360.0
2024-06-20 09:30:00,68.96,69.15,68.79,68.88,117809.0,67.4074,67.5931,67.2412,67.3292,117809.0
2024-06-20 10:00:00,68.9,69.34,68.88,69.11,107567.0,67.3488,67.7789,67.3292,67.554,107567.0
2024-06-20 10:30:00,69.08,69.09,68.89,68.97,89699.0,67.5247,67.5345,67.339,67.4172,89699.0
2024-06-20 11:00:00,68.96,69.02,68.6,68.64,169388.0,67.4074,67.4661,67.0555,67.0946,169388.0
2024-06-20 11:30:00,68.63,68.78,68.55,68.69,193833.0,67.0848,67.2315,67.0066,67.1435,193833.0
2024-06-20 12:00:00,68.68,68.86,68.67,68.69,223517.0,67.1337,67.3097,67.1239,67.1435,223517.0
2024-06-20 12:30:00,68.69,68.7,68.56,68.65,77551.0,67.1435,67.1533,67.0164,67.1044,77551.0
2024-06-20 13:00:00,68.65,68.65,68.45,68.53,52634.0,67.1044,67.1044,66.9089,66.9871,52634.0
2024-06-20 13:30:00,68.54,68.72,68.39,68.71,73193.0,66.9969,67.1728,66.8502,67.163,73193.0
2024-06-20 14:00:00,68.72,68.79,68.68,68.73,108292.0,67.1728,67.2412,67.1337,67.1826,108292.0
2024-06-20 14:30:00,68.72,68.75,68.56,68.58,93351.0,67.1728,67.2021,67.0164,67.036,93351.0
2024-06-20 15:00:00,68.57,68.6,68.38,68.49,263946.0,67.0262,67.0555,66.8405,66.948,263946.0
2024-06-20 15:30:00,68.49,68.53,68.13,68.19,873963.0,66.948,66.9871,66.5961,66.6547,873963.0
2024-06-21 09:30:00,68.13,68.2,67.55,67.98,715735.0,66.5961,66.6645,66.0292,66.4495,715735.0
2024-06-21 10:00:00,67.98,68.31,67.89,68.24,98325.0,66.4495,66.772,66.3615,66.7036,98325.0
2024-06-21 10:30:00,68.23,68.51,68.13,68.4,77602.0,66.6938,66.9675,66.5961,66.86,77602.0
2024-06-21 11:00:00,68.38,68.43,68.33,68.39,71071.0,66.8405,66.8893,66.7916,66.8502,71071.0
2024-06-21 11:30:00,68.38,68.44,68.22,68.29,172016.0,66.8405,66.8991,66.6841,66.7525,172016.0
2024-06-21 12:00:00,68.3,68.33,68.11,68.23,117917.0,66.7623,66.7916,66.5765,66.6938,117917.0
2024-06-21 12:30:00,68.23,68.31,68.13,68.17,167550.0,66.6938,66.772,66.5961,66.6352,167550.0
2024-06-21 13:00:00,68.17,68.23,68.11,68.11,176425.0,66.6352,66.6938,66.5765,66.5765,176425.0
2024-06-21 13:30:00,68.11,68.18,67.98,68.06,134711.0,66.5765,66.645,66.4495,66.5277,134711.0
2024-06-21 14:00:00,68.07,68.13,67.96,68.1,115130.0,66.5374,66.5961,66.4299,66.5668,115130.0
2024-06-21 14:30:00,68.1,68.1,67.96,68.04,210316.0,66.5668,66.5668,66.4299,66.5081,210316.0
2024-06-21 15:00:00,68.05,68.13,67.98,68.01,202337.0,66.5179,66.5961,66.4495,66.4788,202337.0
2024-06-21 15:30:00,68.02,68.27,67.94,68.17,741394.0,66.4886,66.7329,66.4104,66.6352,741394.0
2024-06-24 09:30:00,68.28,68.95,68.04,68.91,171588.0,67.1018,67.7603,66.866,67.7209,171588.0
2024-06-24 10:00:00,68.91,69.18,68.86,69.0,252533.0,67.7209,67.9863,67.6718,67.8094,252533.0
2024-06-24 10:30:00,69.0,69.17,68.91,69.06,156710.0,67.8094,67.9765,67.7209,67.8684,156710.0
2024-06-24 11:00:00,69.08,69.16,68.99,69.14,134155.0,67.888,67.9666,67.7996,67.947,134155.0
2024-06-24 11:30:00,69.15,69.15,68.89,69.01,84207.0,67.9568,67.9568,67.7013,67.8192,84207.0
2024-06-24 12:00:00,69.0,69.1,68.92,68.94,96802.0,67.8094,67.9077,67.7308,67.7504,96802.0
2024-06-24 12:30:00,68.95,69.07,68.92,68.98,173694.0,67.7603,67.8782,67.7308,67.7897,173694.0
2024-06-24 13:00:00,68.98,69.32,68.92,69.17,158545.0,67.7897,68.1239,67.7308,67.9765,158545.0
2024-06-24 13:30:00,69.18,69.24,68.98,69.02,78777.0,67.9863,68.0452,67.7897,67.829,78777.0
2024-06-24 14:00:00,69.02,69.04,68.92,68.98,72884.0,67.829,67.8487,67.7308,67.7897,72884.0
2024-06-24 14:30:00,68.98,68.98,68.78,68.83,70982.0,67.7897,67.7897,67.5932,67.6423,70982.0
2024-06-24 15:00:00,68.82,68.97,68.74,68.95,107329.0,67.6325,67.7799,67.5539,67.7603,107329.0
2024-06-24 15:30:00,68.95,68.96,68.75,68.75,425327.0,67.7603,67.7701,67.5637,67.5637,425327.0
2024-06-25 09:30:00,68.7,68.99,68.32,68.34,196601.0,67.5146,67.7996,67.1411,67.1608,196601.0
2024-06-25 10:00:00,68.31,68.55,68.14,68.21,77989.0,67.1313,67.3672,66.9642,67.033,77989.0
2024-06-25 10:30:00,68.21,68.29,68.07,68.2,87615.0,67.033,67.1116,66.8954,67.0232,87615.0
2024-06-25 11:00:00,68.19,68.19,67.86,67.88,81982.0,67.0134,67.0134,66.6891,66.7087,81982.0
2024-06-25 11:30:00,67.87,67.98,67.79,67.9,173948.0,66.6989,66.807,66.6203,66.7284,173948.0
2024-06-25 12:00:00,67.93,67.98,67.78,67.89,81241.0,66.7579,66.807,66.6104,66.7185,81241.0
2024-06-25 12:30:00,67.88,67.88,67.67,67.71,75514.0,66.7087,66.7087,66.5023,66.5416,75514.0
2024-06-25 13:00:00,67.73,67.94,67.71,67.92,95557.0,66.5613,66.7677,66.5416,66.748,95557.0
2024-06-25 13:30:00,67.91,67.91,67.74,67.77,63873.0,66.7382,66.7382,66.5711,66.6006,63873.0
2024-06-25 14:00:00,67.77,67.86,67.7,67.77,74774.0,66.6006,66.6891,66.5318,66.6006,74774.0
2024-06-25 14:30:00,67.77,67.81,67.58,67.71,101116.0,66.6006,66.6399,66.4139,66.5416,101116.0
2024-06-25 15:00:00,67.71,67.76,67.64,67.73,106144.0,66.5416,66.5908,66.4729,66.5613,106144.0
2024-06-25 15:30:00,67.73,67.74,67.51,67.61,492890.0,66.5613,66.5711,66.3451,66.4434,492890.0
2024-06-26 09:30:00,67.19,67.41,66.55,66.61,309485.0,66.0306,66.2468,65.4017,65.4606,309485.0
2024-06-26 10:00:00,66.6,66.63,66.39,66.48,109562.0,65.4508,65.4803,65.2444,65.3329,109562.0
2024-06-26 10:30:00,66.47,66.68,66.18,66.67,154249.0,65.323,65.5294,65.038,65.5196,154249.0
2024-06-26 11:00:00,66.66,66.71,66.42,66.47,122070.0,65.5098,65.5589,65.2739,65.323,122070.0
2024-06-26 11:30:00,66.48,66.65,66.34,66.64,114817.0,65.3329,65.4999,65.1953,65.4901,114817.0
2024-06-26 12:00:00,66.63,66.69,66.47,66.5,202485.0,65.4803,65.5392,65.323,65.3525,202485.0
2024-06-26 12:30:00,66.49,66.49,66.35,66.4,126245.0,65.3427,65.3427,65.2051,65.2543,126245.0
2024-06-26 13:00:00,66.4,66.47,66.22,66.25,128067.0,65.2543,65.323,65.0774,65.1068,128067.0
2024-06-26 13:30:00,66.27,66.31,66.21,66.29,112398.0,65.1265,65.1658,65.0675,65.1462,112398.0
2024-06-26 14:00:00,66.3,66.3,66.2,66.21,108679.0,65.156,65.156,65.0577,65.0675,108679.0
2024-06-26 14:30:00,66.21,66.21,66.09,66.14,133304.0,65.0675,65.0675,64.9496,64.9987,133304.0
2024-06-26 15:00:00,66.15,66.16,66.05,66.11,189138.0,65.0086,65.0184,64.9103,64.9693,189138.0
2024-06-26 15:30:00,66.1,66.1,65.88,65.94,906550.0,64.9594,64.9594,64.7432,64.8022,906550.0
2024-06-27 09:30:00,66.2,66.69,66.14,66.46,229757.0,65.0577,65.5392,64.9987,65.3132,229757.0
2024-06-27 10:00:00,66.45,66.63,66.11,66.6,130424.0,65.3034,65.4803,64.9693,65.4508,130424.0
2024-06-27 10:30:00,66.61,66.8,66.58,66.62,132440.0,65.4606,65.6474,65.4311,65.4705,132440.0
2024-06-27 11:00:00,66.62,66.62,66.39,66.46,172542.0,65.4705,65.4705,65.2444,65.3132,172542.0
2024-06-27 11:30:00,66.47,66.59,66.39,66.48,185432.0,65.323,65.441,65.2444,65.3329,185432.0
2024-06-27 12:00:00,66.48,66.53,66.42,66.44,115277.0,65.3329,65.382,65.2739,65.2936,115277.0
2024-06-27 12:30:00,66.44,66.52,66.38,66.47,135724.0,65.2936,65.3722,65.2346,65.323,135724.0
2024-06-27 13:00:00,66.48,66.54,66.21,66.28,132435.0,65.3329,65.3918,65.0675,65.1363,132435.0
2024-06-27 13:30:00,66.27,66.28,66.16,66.19,118730.0,65.1265,65.1363,65.0184,65.0479,118730.0
2024-06-27 14:00:00,66.18,66.19,65.94,65.96,156611.0,65.038,65.0479,64.8022,64.8218,156611.0
2024-06-27 14:30:00,65.96,66.11,65.92,66.11,279367.0,64.8218,64.9693,64.7825,64.9693,279367.0
2024-06-27 15:00:00,66.11,66.29,66.1,66.28,232930.0,64.9693,65.1462,64.9594,65.1363,232930.0
2024-06-27 15:30:00,66.28,67.09,66.25,67.04,1131010.0,65.1363,65.9323,65.1068,65.8832,1131010.0
2024-06-28 09:30:00,66.71,67.8,66.53,67.04,179054.0,65.5589,66.6301,65.382,65.8832,179054.0
2024-06-28 10:00:00,67.05,67.56,67.05,67.44,102825.0,65.893,66.3942,65.893,66.2763,102825.0
2024-06-28 10:30:00,67.45,67.7,67.41,67.52,216279.0,66.2861,66.5318,66.2468,66.3549,216279.0
2024-06-28 11:00:00,67.51,67.54,67.17,67.17,168975.0,66.3451,66.3746,66.011,66.011,168975.0
2024-06-28 11:30:00,67.15,67.26,67.07,67.16,104912.0,65.9913,66.0994,65.9127,66.0011,104912.0
2024-06-28 12:00:00,67.17,67.23,67.01,67.2,103047.0,66.011,66.0699,65.8537,66.0404,103047.0
2024-06-28 12:30:00,67.2,67.27,66.89,66.91,176360.0,66.0404,66.1092,65.7358,65.7555,176360.0
2024-06-28 13:00:00,66.91,67.01,66.88,66.88,97459.0,65.7555,65.8537,65.726,65.726,97459.0
2024-06-28 13:30:00,66.88,66.93,66.66,66.77,186358.0,65.726,65.7751,65.5098,65.6179,186358.0
2024-06-28 14:00:00,66.78,66.9,66.72,66.79,120106.0,65.6277,65.7456,65.5687,65.6375,120106.0
2024-06-28 14:30:00,66.78,66.82,66.55,66.62,154118.0,65.6277,65.667,65.4017,65.4705,154118.0
2024-06-28 15:00:00,66.61,66.62,66.44,66.52,329316.0,65.4606,65.4705,65.2936,65.3722,329316.0
2024-06-28 15:30:00,66.52,66.76,66.42,66.42,768102.0,65.3722,65.608,65.2739,65.2739,768102.0
2024-07-01 09:30:00,66.78,67.04,66.58,66.64,177875.0,65.6277,65.8832,65.4311,65.4901,177875.0
2024-07-01 10:00:00,66.66,66.84,65.96,66.21,149998.0,65.5098,65.6867,64.8218,65.0675,149998.0
2024-07-01 10:30:00,66.22,66.25,65.74,65.79,136669.0,65.0774,65.1068,64.6056,64.6548,136669.0
2024-07-01 11:00:00,65.78,65.94,65.67,65.74,66924.0,64.645,64.8022,64.5369,64.6056,66924.0
2024-07-01 11:30:00,65.75,65.8,65.7,65.8,69834.0,64.6155,64.6646,64.5663,64.6646,69834.0
2024-07-01 12:00:00,65.79,66.03,65.63,66.03,1060298.0,64.6548,64.8906,64.4975,64.8906,1060298.0
2024-07-01 12:30:00,66.01,66.11,65.8,65.88,96474.0,64.871,64.9693,64.6646,64.7432,96474.0
2024-07-01 13:00:00,65.88,66.07,65.86,66.06,106016.0,64.7432,64.9299,64.7236,64.9201,106016.0
2024-07-01 13:30:00,66.04,66.13,66.01,66.11,73647.0,64.9005,64.9889,64.871,64.9693,73647.0
2024-07-01 14:00:00,66.1,66.15,65.97,66.04,144459.0,64.9594,65.0086,64.8317,64.9005,144459.0
2024-07-01 14:30:00,66.03,66.08,65.95,65.99,199144.0,64.8906,64.9398,64.812,64.8513,199144.0
2024-07-01 15:00:00,66.0,66.0,65.83,65.88,152174.0,64.8612,64.8612,64.6941,64.7432,152174.0
2024-07-01 15:30:00,65.87,65.93,65.49,65.52,551377.0,64.7334,64.7924,64.36,64.3894,551377.0
2024-07-02 09:30:00,65.82,66.09,65.58,65.71,133549.0,64.6843,64.9496,64.4484,64.5762,133549.0
2024-07-02 10:00:00,65.74,66.18,65.62,66.08,309548.0,64.6056,65.038,64.4877,64.9398,309548.0
2024-07-02 10:30:00,66.06,66.07,65.73,65.8,65783.0,64.9201,64.9299,64.5958,64.6646,65783.0
2024-07-02 11:00:00,65.79,65.82,65.64,65.81,78073.0,64.6548,64.6843,64.5074,64.6744,78073.0
2024-07-02 11:30:00,65.82,66.05,65.8,65.99,102362.0,64.6843,64.9103,64.6646,64.8513,102362.0
2024-07-02 12:00:00,66.0,66.08,65.88,66.08,78047.0,64.8612,64.9398,64.7432,64.9398,78047.0
2024-07-02 12:30:00,66.07,66.15,65.95,65.95,75898.0,64.9299,65.0086,64.812,64.812,75898.0
2024-07-02 13:00:00,65.95,66.18,65.95,66.13,70283.0,64.812,65.038,64.812,64.9889,70283.0
2024-07-02 13:30:00,66.14,66.28,66.11,66.26,99296.0,64.9987,65.1363,64.9693,65.1167,99296.0
2024-07-02 14:00:00,66.26,66.45,66.24,66.39,115008.0,65.1167,65.3034,65.097,65.2444,115008.0
2024-07-02 14:30:00,66.38,66.39,66.26,66.27,59938.0,65.2346,65.2444,65.1167,65.1265,59938.0
2024-07-02 15:00:00,66.26,66.58,66.23,66.55,178540.0,65.1167,65.4311,65.0872,65.4017,178540.0
2024-07-02 15:30:00,66.55,66.57,66.31,66.32,449330.0,65.4017,65.4213,65.1658,65.1756,449330.0
2024-07-03 09:30:00,66.15,66.82,66.15,66.61,173588.0,65.0086,65.667,65.0086,65.4606,173588.0
2024-07-03 10:00:00,66.62,67.12,66.55,67.01,200951.0,65.4705,65.9618,65.4017,65.8537,200951.0
2024-07-03 10:30:00,67.02,67.15,66.8,66.91,97269.0,65.8636,65.9913,65.6474,65.7555,97269.0
2024-07-03 11:00:00,66.9,66.97,66.73,66.77,98809.0,65.7456,65.8144,65.5786,65.6179,98809.0
2024-07-03 11:30:00,66.78,67.08,66.72,67.06,169869.0,65.6277,65.9225,65.5687,65.9029,169869.0
2024-07-03 12:00:00,67.05,67.12,66.82,66.85,146282.0,65.893,65.9618,65.667,65.6965,146282.0
2024-07-03 12:30:00,66.85,66.98,66.77,66.85,254128.0,65.6965,65.8242,65.6179,65.6965,254128.0
2024-07-05 09:30:00,66.86,67.0,66.27,66.37,191750.0,65.7063,65.8439,65.1265,65.2248,191750.0
2024-07-05 10:00:00,66.38,66.5,66.17,66.35,155086.0,65.2346,65.3525,65.0282,65.2051,155086.0
2024-07-05 10:30:00,66.35,66.84,66.3,66.75,88434.0,65.2051,65.6867,65.156,65.5982,88434.0
2024-07-05 11:00:00,66.74,66.74,66.59,66.61,97366.0,65.5884,65.5884,65.441,65.4606,97366.0
2024-07-05 11:30:00,66.61,66.66,66.48,66.65,64238.0,65.4606,65.5098,65.3329,65.4999,64238.0
2024-07-05 12:00:00,66.65,66.78,66.64,66.75,52937.0,65.4999,65.6277,65.4901,65.5982,52937.0
2024-07-05 12:30:00,66.74,66.93,66.73,66.93,49112.0,65.5884,65.7751,65.5786,65.7751,49112.0
2024-07-05 13:00:00,66.92,66.93,66.58,66.59,89835.0,65.7653,65.7751,65.4311,65.441,89835.0
2024-07-05 13:30:00,66.6,66.83,66.6,66.8,48087.0,65.4508,65.6768,65.4508,65.6474,48087.0
2024-07-05 14:00:00,66.82,66.83,66.67,66.69,68118.0,65.667,65.6768,65.5196,65.5392,68118.0
2024-07-05 14:30:00,66.7,66.88,66.66,66.83,80206.0,65.5491,65.726,65.5098,65.6768,80206.0
2024-07-05 15:00:00,66.83,66.92,66.77,66.9,78538.0,65.6768,65.7653,65.6179,65.7456,78538.0
2024-07-05 15:30:00,66.9,66.92,66.78,66.79,352236.0,65.7456,65.7653,65.6277,65.6375,352236.0
2024-07-08 09:30:00,67.0,67.61,66.86,67.51,151918.0,65.8439,66.4434,65.7063,66.3451,151918.0
2024-07-08 10:00:00,67.51,67.62,67.37,67.45,188837.0,66.3451,66.4532,66.2075,66.2861,188837.0
2024-07-08 10:30:00,67.44,67.6,67.34,67.35,115895.0,66.2763,66.4335,66.178,66.1879,115895.0
2024-07-08 11:00:00,67.35,67.49,67.27,67.36,79576.0,66.1879,66.3254,66.1092,66.1977,79576.0
2024-07-08 11:30:00,67.36,67.36,67.14,67.21,122580.0,66.1977,66.1977,65.9815,66.0503,122580.0
2024-07-08 12:00:00,67.22,67.35,67.18,67.28,61313.0,66.0601,66.1879,66.0208,66.1191,61313.0
2024-07-08 12:30:00,67.28,67.51,67.25,67.48,70635.0,66.1191,66.3451,66.0896,66.3156,70635.0
2024-07-08 13:00:00,67.48,67.49,67.23,67.32,102331.0,66.3156,66.3254,66.0699,66.1584,102331.0
2024-07-08 13:30:00,67.32,67.39,67.25,67.31,94914.0,66.1584,66.2272,66.0896,66.1486,94914.0
2024-07-08 14:00:00,67.31,67.34,67.23,67.31,79537.0,66.1486,66.178,66.0699,66.1486,79537.0
2024-07-08 14:30:00,67.3,67.38,67.19,67.35,86506.0,66.1387,66.2173,66.0306,66.1879,86506.0
2024-07-08 15:00:00,67.35,67.41,67.29,67.31,104137.0,66.1879,66.2468,66.1289,66.1486,104137.0
2024-07-08 15:30:00,67.31,67.4,67.2,67.23,406919.0,66.1486,66.237,66.0404,66.0699,406919.0
2024-07-09 09:30:00,67.6,67.64,67.27,67.6,118404.0,66.4335,66.4729,66.1092,66.4335,118404.0
2024-07-09 10:00:00,67.59,67.77,67.24,67.32,194621.0,66.4237,66.6006,66.0798,66.1584,194621.0
2024-07-09 10:30:00,67.31,67.32,67.08,67.16,146048.0,66.1486,66.1584,65.9225,66.0011,146048.0
2024-07-09 11:00:00,67.16,67.33,67.13,67.29,48281.0,66.0011,66.1682,65.9717,66.1289,48281.0
2024-07-09 11:30:00,67.3,67.54,67.28,67.54,63760.0,66.1387,66.3746,66.1191,66.3746,63760.0
2024-07-09 12:00:00,67.53,67.69,67.53,67.64,72821.0,66.3648,66.522,66.3648,66.4729,72821.0
2024-07-09 12:30:00,67.64,67.76,67.54,67.73,41184.0,66.4729,66.5908,66.3746,66.5613,41184.0
2024-07-09 13:00:00,67.73,67.77,67.51,67.52,51044.0,66.5613,66.6006,66.3451,66.3549,51044.0
2024-07-09 13:30:00,67.54,67.57,67.34,67.37,33591.0,66.3746,66.4041,66.178,66.2075,33591.0
2024-07-09 14:00:00,67.36,67.37,67.25,67.27,46238.0,66.1977,66.2075,66.0896,66.1092,46238.0
2024-07-09 14:30:00,67.25,67.41,67.25,67.4,73937.0,66.0896,66.2468,66.0896,66.237,73937.0
2024-07-09 15:00:00,67.4,67.41,67.21,67.29,125871.0,66.237,66.2468,66.0503,66.1289,125871.0
2024-07-09 15:30:00,67.29,67.3,67.12,67.17,413724.0,66.1289,66.1387,65.9618,66.011,413724.0
2024-07-10 09:30:00,67.31,67.55,67.04,67.06,86678.0,66.1486,66.3844,65.8832,65.9029,86678.0
2024-07-10 10:00:00,67.06,67.2,66.59,66.66,189766.0,65.9029,66.0404,65.441,65.5098,189766.0
2024-07-10 10:30:00,66.69,66.92,66.61,66.88,79191.0,65.5392,65.7653,65.4606,65.726,79191.0
2024-07-10 11:00:00,66.9,67.04,66.82,66.95,45137.0,65.7456,65.8832,65.667,65.7948,45137.0
2024-07-10 11:30:00,66.93,67.06,66.88,67.02,52104.0,65.7751,65.9029,65.726,65.8636,52104.0
2024-07-10 12:00:00,67.02,67.33,67.0,67.2,63326.0,65.8636,66.1682,65.8439,66.0404,63326.0
2024-07-10 12:30:00,67.18,67.37,67.13,67.33,93764.0,66.0208,66.2075,65.9717,66.1682,93764.0
2024-07-10 13:00:00,67.32,67.48,67.29,67.33,68341.0,66.1584,66.3156,66.1289,66.1682,68341.0
2024-07-10 13:30:00,67.34,67.42,67.27,67.38,84995.0,66.178,66.2567,66.1092,66.2173,84995.0
2024-07-10 14:00:00,67.38,67.38,67.23,67.33,49116.0,66.2173,66.2173,66.0699,66.1682,49116.0
2024-07-10 14:30:00,67.33,67.41,67.27,67.33,91584.0,66.1682,66.2468,66.1092,66.1682,91584.0
2024-07-10 15:00:00,67.32,67.57,67.29,67.53,120165.0,66.1584,66.4041,66.1289,66.3648,120165.0
2024-07-10 15:30:00,67.53,67.88,67.51,67.8,427875.0,66.3648,66.7087,66.3451,66.6301,427875.0
2024-07-11 09:30:00,68.15,69.06,68.1,68.97,149948.0,66.9741,67.8684,66.9249,67.7799,149948.0
2024-07-11 10:00:00,68.97,69.58,68.95,69.39,164630.0,67.7799,68.3794,67.7603,68.1927,164630.0
2024-07-11 10:30:00,69.38,69.68,69.33,69.67,87880.0,68.1828,68.4777,68.1337,68.4678,87880.0
2024-07-11 11:00:00,69.68,69.88,69.63,69.82,147425.0,68.4777,68.6742,68.4285,68.6152,147425.0
2024-07-11 11:30:00,69.83,69.94,69.73,69.76,105334.0,68.6251,68.7332,68.5268,68.5563,105334.0
2024-07-11 12:00:00,69.75,69.76,69.45,69.62,80611.0,68.5464,68.5563,68.2516,68.4187,80611.0
2024-07-11 12:30:00,69.61,69.69,69.5,69.57,75766.0,68.4089,68.4875,68.3008,68.3696,75766.0
2024-07-11 13:00:00,69.57,69.67,69.51,69.58,104877.0,68.3696,68.4678,68.3106,68.3794,104877.0
2024-07-11 13:30:00,69.58,69.58,69.45,69.57,106624.0,68.3794,68.3794,68.2516,68.3696,106624.0
2024-07-11 14:00:00,69.56,69.73,69.52,69.62,117129.0,68.3597,68.5268,68.3204,68.4187,117129.0
2024-07-11 14:30:00,69.62,69.83,69.61,69.79,103818.0,68.4187,68.6251,68.4089,68.5858,103818.0
2024-07-11 15:00:00,69.79,69.92,69.72,69.88,116989.0,68.5858,68.7135,68.517,68.6742,116989.0
2024-07-11 15:30:00,69.89,69.93,69.68,69.7,421573.0,68.684,68.7233,68.4777,68.4973,421573.0
2024-07-12 09:30:00,70.0,70.09,69.69,69.96,82814.0,68.7921,68.8806,68.4875,68.7528,82814.0
2024-07-12 10:00:00,69.93,70.28,69.9,70.26,84517.0,68.7233,69.0673,68.6939,69.0476,84517.0
2024-07-12 10:30:00,70.26,70.36,70.11,70.25,98372.0,69.0476,69.1459,68.9002,69.0378,98372.0
2024-07-12 11:00:00,70.26,70.28,70.1,70.15,78781.0,69.0476,69.0673,68.8904,68.9395,78781.0
2024-07-12 11:30:00,70.17,70.19,69.89,69.9,99138.0,68.9592,68.9789,68.684,68.6939,99138.0
2024-07-12 12:00:00,69.88,70.02,69.81,69.91,73226.0,68.6742,68.8118,68.6054,68.7037,73226.0
2024-07-12 12:30:00,69.91,70.0,69.86,69.99,60014.0,68.7037,68.7921,68.6546,68.7823,60014.0
2024-07-12 13:00:00,69.99,70.2,69.94,70.15,74966.0,68.7823,68.9887,68.7332,68.9395,74966.0
2024-07-12 13:30:00,70.14,70.33,70.11,70.25,93447.0,68.9297,69.1164,68.9002,69.0378,93447.0
2024-07-12 14:00:00,70.25,70.4,70.2,70.34,72836.0,69.0378,69.1852,68.9887,69.1263,72836.0
2024-07-12 14:30:00,70.34,70.41,70.22,70.28,59768.0,69.1263,69.1951,69.0083,69.0673,59768.0
2024-07-12 15:00:00,70.28,70.32,70.16,70.18,83419.0,69.0673,69.1066,68.9494,68.969,83419.0
2024-07-12 15:30:00,70.17,70.19,69.92,70.0,420312.0,68.9592,68.9789,68.7135,68.7921,420312.0
2024-07-15 09:30:00,70.75,71.15,70.41,70.6,193312.0,69.5292,69.9223,69.1951,69.3818,193312.0
2024-07-15 10:00:00,70.61,70.93,70.6,70.62,76828.0,69.3916,69.7061,69.3818,69.4014,76828.0
2024-07-15 10:30:00,70.61,70.7,70.47,70.47,77651.0,69.3916,69.4801,69.254,69.254,77651.0
2024-07-15 11:00:00,70.47,70.77,70.45,70.76,54081.0,69.254,69.5488,69.2344,69.539,54081.0
2024-07-15 11:30:00,70.75,71.14,70.63,71.09,59618.0,69.5292,69.9125,69.4113,69.8633,59618.0
2024-07-15 12:00:00,71.08,71.08,70.74,70.74,61789.0,69.8535,69.8535,69.5194,69.5194,61789.0
2024-07-15 12:30:00,70.73,70.74,70.59,70.6,32837.0,69.5095,69.5194,69.372,69.3818,32837.0
2024-07-15 13:00:00,70.59,70.74,70.52,70.64,193503.0,69.372,69.5194,69.3032,69.4211,193503.0
2024-07-15 13:30:00,70.63,70.63,70.4,70.4,219828.0,69.4113,69.4113,69.1852,69.1852,219828.0
2024-07-15 14:00:00,70.4,70.47,70.23,70.26,74374.0,69.1852,69.254,69.0182,69.0476,74374.0
2024-07-15 14:30:00,70.26,70.31,70.08,70.19,78564.0,69.0476,69.0968,68.8708,68.9789,78564.0
2024-07-15 15:00:00,70.19,70.39,70.1,70.21,130553.0,68.9789,69.1754,68.8904,68.9985,130553.0
2024-07-15 15:30:00,70.22,70.25,69.96,70.06,333857.0,69.0083,69.0378,68.7528,68.8511,333857.0
2024-07-16 09:30:00,70.35,71.42,70.35,71.36,140600.0,69.1361,70.1876,69.1361,70.1287,140600.0
2024-07-16 10:00:00,71.35,71.54,71.15,71.27,175967.0,70.1188,70.3056,69.9223,70.0402,175967.0
2024-07-16 10:30:00,71.27,71.64,71.17,71.62,239461.0,70.0402,70.4038,69.9419,70.3842,239461.0
2024-07-16 11:00:00,71.62,71.67,71.43,71.51,77393.0,70.3842,70.4333,70.1975,70.2761,77393.0
2024-07-16 11:30:00,71.5,71.5,71.29,71.39,72937.0,70.2663,70.2663,70.0599,70.1582,72937.0
2024-07-16 12:00:00,71.4,71.66,71.36,71.52,92439.0,70.168,70.4235,70.1287,70.2859,92439.0
2024-07-16 12:30:00,71.53,71.7,71.5,71.68,66688.0,70.2957,70.4628,70.2663,70.4431,66688.0
2024-07-16 13:00:00,71.67,71.82,71.64,71.75,84011.0,70.4333,70.5807,70.4038,70.5119,84011.0
2024-07-16 13:30:00,71.75,71.9,71.72,71.87,75324.0,70.5119,70.6594,70.4825,70.6299,75324.0
2024-07-16 14:00:00,71.86,72.04,71.84,71.9,158614.0,70.62,70.7969,70.6004,70.6594,158614.0
2024-07-16 14:30:00,71.9,72.07,71.88,72.06,136511.0,70.6594,70.8264,70.6397,70.8166,136511.0
2024-07-16 15:00:00,72.05,72.08,71.89,72.08,120959.0,70.8068,70.8362,70.6495,70.8362,120959.0
2024-07-16 15:30:00,72.07,72.24,72.03,72.18,383035.0,70.8264,70.9935,70.7871,70.9345,383035.0
2024-07-17 09:30:00,71.7,71.86,71.41,71.64,70342.0,70.4628,70.62,70.1778,70.4038,70342.0
2024-07-17 10:00:00,71.64,71.65,70.91,71.0,168177.0,70.4038,70.4137,69.6864,69.7749,168177.0
2024-07-17 10:30:00,70.98,70.99,70.74,70.83,80121.0,69.7552,69.7651,69.5194,69.6078,80121.0
2024-07-17 11:00:00,70.81,70.91,70.64,70.89,84845.0,69.5882,69.6864,69.4211,69.6668,84845.0
2024-07-17 11:30:00,70.88,71.08,70.86,71.06,62017.0,69.657,69.8535,69.6373,69.8338,62017.0
2024-07-17 12:00:00,71.03,71.1,70.81,70.87,70531.0,69.8044,69.8732,69.5882,69.6471,70531.0
2024-07-17 12:30:00,70.85,70.93,70.74,70.87,60993.0,69.6275,69.7061,69.5194,69.6471,60993.0
2024-07-17 13:00:00,70.86,70.89,70.76,70.82,62752.0,69.6373,69.6668,69.539,69.598,62752.0
2024-07-17 13:30:00,70.84,70.88,70.38,70.41,77363.0,69.6176,69.657,69.1656,69.1951,77363.0
2024-07-17 14:00:00,70.4,70.42,70.2,70.27,145190.0,69.1852,69.2049,68.9887,69.0575,145190.0
2024-07-17 14:30:00,70.26,70.39,70.24,70.29,106903.0,69.0476,69.1754,69.028,69.0771,106903.0
2024-07-17 15:00:00,70.29,70.36,70.25,70.28,133167.0,69.0771,69.1459,69.0378,69.0673,133167.0
2024-07-17 15:30:00,70.29,70.3,69.75,69.86,517701.0,69.0771,69.087,68.5464,68.6546,517701.0
2024-07-18 09:30:00,69.48,70.82,69.34,70.82,75442.0,68.2811,69.598,68.1435,69.598,75442.0
2024-07-18 10:00:00,70.73,70.94,70.46,70.54,83441.0,69.5095,69.7159,69.2442,69.3228,83441.0
2024-07-18 10:30:00,70.56,71.8,70.22,70.62,687553.0,69.3425,70.5611,69.0083,69.4014,687553.0
2024-07-18 11:00:00,70.61,70.69,70.05,70.06,264574.0,69.3916,69.4702,68.8413,68.8511,264574.0
2024-07-18 11:30:00,70.05,70.06,69.58,69.74,127394.0,68.8413,68.8511,68.3794,68.5366,127394.0
2024-07-18 12:00:00,69.74,69.75,69.43,69.43,79991.0,68.5366,68.5464,68.232,68.232,79991.0
2024-07-18 12:30:00,69.42,69.78,69.36,69.77,82612.0,68.2221,68.5759,68.1632,68.5661,82612.0
2024-07-18 13:00:00,69.79,69.82,69.53,69.56,68559.0,68.5858,68.6152,68.3302,68.3597,68559.0
2024-07-18 13:30:00,69.56,69.62,69.39,69.4,67730.0,68.3597,68.4187,68.1927,68.2025,67730.0
2024-07-18 14:00:00,69.39,69.4,69.24,69.25,90340.0,68.1927,68.2025,68.0452,68.0551,90340.0
2024-07-18 14:30:00,69.25,69.43,69.22,69.42,110021.0,68.0551,68.232,68.0256,68.2221,110021.0
2024-07-18 15:00:00,69.42,69.48,69.13,69.19,117244.0,68.2221,68.2811,67.9371,67.9961,117244.0
2024-07-18 15:30:00,69.18,69.58,69.15,69.54,412332.0,67.9863,68.3794,67.9568,68.3401,412332.0
2024-07-19 09:30:00,70.12,70.12,68.97,69.47,214822.0,68.9101,68.9101,67.7799,68.2713,214822.0
2024-07-19 10:00:00,69.44,69.44,69.01,69.07,41781.0,68.2418,68.2418,67.8192,67.8782,41781.0
2024-07-19 10:30:00,69.09,69.25,69.01,69.25,48929.0,67.8978,68.0551,67.8192,68.0551,48929.0
2024-07-19 11:00:00,69.25,69.4,69.0,69.1,48894.0,68.0551,68.2025,67.8094,67.9077,48894.0
2024-07-19 11:30:00,69.1,69.27,69.04,69.27,54800.0,67.9077,68.0747,67.8487,68.0747,54800.0
2024-07-19 12:00:00,69.28,69.45,69.16,69.18,46482.0,68.0846,68.2516,67.9666,67.9863,46482.0
2024-07-19 12:30:00,69.19,69.21,69.02,69.08,35593.0,67.9961,68.0158,67.829,67.888,35593.0
2024-07-19 13:00:00,69.06,69.08,68.94,69.0,56671.0,67.8684,67.888,67.7504,67.8094,56671.0
2024-07-19 13:30:00,68.99,69.16,68.93,69.11,42927.0,67.7996,67.9666,67.7406,67.9175,42927.0
2024-07-19 14:00:00,69.1,69.11,69.01,69.02,47156.0,67.9077,67.9175,67.8192,67.829,47156.0
2024-07-19 14:30:00,69.02,69.06,68.86,68.95,59751.0,67.829,67.8684,67.6718,67.7603,59751.0
2024-07-19 15:00:00,68.94,69.15,68.94,69.09,52908.0,67.7504,67.9568,67.7504,67.8978,52908.0
2024-07-19 15:30:00,69.09,69.11,68.81,68.96,458452.0,67.8978,67.9175,67.6227,67.7701,458452.0
2024-07-22 09:30:00,69.64,69.91,69.16,69.16,88545.0,68.4383,68.7037,67.9666,67.9666,88545.0
2024-07-22 10:00:00,69.16,69.41,68.9,69.33,57742.0,67.9666,68.2123,67.7111,68.1337,57742.0
2024-07-22 10:30:00,69.35,69.77,69.34,69.72,111644.0,68.1534,68.5661,68.1435,68.517,111644.0
2024-07-22 11:00:00,69.71,69.84,69.57,69.65,148451.0,68.5071,68.6349,68.3696,68.4482,148451.0
2024-07-22 11:30:00,69.65,69.87,69.57,69.73,72860.0,68.4482,68.6644,68.3696,68.5268,72860.0
2024-07-22 12:00:00,69.73,69.82,69.66,69.73,38834.0,68.5268,68.6152,68.458,68.5268,38834.0
2024-07-22 12:30:00,69.72,69.83,69.65,69.83,50775.0,68.517,68.6251,68.4482,68.6251,50775.0
2024-07-22 13:00:00,69.86,70.05,69.82,70.03,45368.0,68.6546,68.8413,68.6152,68.8216,45368.0
2024-07-22 13:30:00,70.04,70.23,70.02,70.17,128991.0,68.8314,69.0182,68.8118,68.9592,128991.0
2024-07-22 14:00:00,70.17,70.17,69.94,69.98,114579.0,68.9592,68.9592,68.7332,68.7725,114579.0
2024-07-22 14:30:00,69.98,70.14,69.97,70.08,55865.0,68.7725,68.9297,68.7627,68.8708,55865.0
2024-07-22 15:00:00,70.07,70.22,69.97,70.13,77062.0,68.8609,69.0083,68.7627,68.9199,77062.0
2024-07-22 15:30:00,70.14,70.23,70.08,70.2,260837.0,68.9297,69.0182,68.8708,68.9887,260837.0
2024-07-23 09:30:00,69.64,69.98,69.21,69.26,429316.0,68.4383,68.7725,68.0158,68.0649,429316.0
2024-07-23 10:00:00,69.26,69.65,68.2,68.93,395153.0,68.0649,68.4482,67.0232,67.7406,395153.0
2024-07-23 10:30:00,68.91,68.97,68.32,68.55,205450.0,67.7209,67.7799,67.1411,67.3672,205450.0
2024-07-23 11:00:00,68.53,68.93,68.53,68.84,357434.0,67.3475,67.7406,67.3475,67.6522,357434.0
2024-07-23 11:30:00,68.83,69.42,68.83,69.32,207607.0,67.6423,68.2221,67.6423,68.1239,207607.0
2024-07-23 12:00:00,69.34,69.34,68.94,69.01,230073.0,68.1435,68.1435,67.7504,67.8192,230073.0
2024-07-23 12:30:00,69.01,69.13,68.83,69.08,261114.0,67.8192,67.9371,67.6423,67.888,261114.0
2024-07-23 13:00:00,69.06,69.28,69.04,69.11,140154.0,67.8684,68.0846,67.8487,67.9175,140154.0
2024-07-23 13:30:00,69.1,69.29,69.01,69.28,238625.0,67.9077,68.0944,67.8192,68.0846,238625.0
2024-07-23 14:00:00,69.27,69.47,69.2,69.32,203323.0,68.0747,68.2713,68.0059,68.1239,203323.0
2024-07-23 14:30:00,69.32,69.48,69.22,69.48,259681.0,68.1239,68.2811,68.0256,68.2811,259681.0
2024-07-23 15:00:00,69.49,69.51,69.16,69.3,280492.0,68.2909,68.3106,67.9666,68.1042,280492.0
2024-07-23 15:30:00,69.29,69.3,68.92,69.12,712522.0,68.0944,68.1042,67.7308,67.9273,712522.0
2024-07-24 09:30:00,68.8,68.83,67.93,68.03,301857.0,67.6128,67.6423,66.7579,66.8561,301857.0
2024-07-24 10:00:00,68.03,68.45,67.91,68.42,278190.0,66.8561,67.2689,66.7382,67.2394,278190.0
2024-07-24 10:30:00,68.4,68.72,68.28,68.66,115788.0,67.2197,67.5342,67.1018,67.4753,115788.0
2024-07-24 11:00:00,68.65,68.65,68.33,68.47,529044.0,67.4654,67.4654,67.151,67.2885,529044.0
2024-07-24 11:30:00,68.48,68.83,68.44,68.72,288685.0,67.2984,67.6423,67.2591,67.5342,288685.0
2024-07-24 12:00:00,68.73,68.8,68.57,68.68,146036.0,67.544,67.6128,67.3868,67.4949,146036.0
2024-07-24 12:30:00,68.67,68.7,68.5,68.58,76439.0,67.4851,67.5146,67.318,67.3966,76439.0
2024-07-24 13:00:00,68.57,68.82,68.55,68.68,74746.0,67.3868,67.6325,67.3672,67.4949,74746.0
2024-07-24 13:30:00,68.66,68.84,68.57,68.61,103607.0,67.4753,67.6522,67.3868,67.4261,103607.0
2024-07-24 14:00:00,68.61,68.7,68.47,68.52,110157.0,67.4261,67.5146,67.2885,67.3377,110157.0
2024-07-24 14:30:00,68.52,68.57,68.29,68.33,205589.0,67.3377,67.3868,67.1116,67.151,205589.0
2024-07-24 15:00:00,68.33,68.36,67.95,67.98,706709.0,67.151,67.1804,66.7775,66.807,706709.0
2024-07-24 15:30:00,67.99,68.1,67.42,67.53,573011.0,66.8168,66.9249,66.2567,66.3648,573011.0
2024-07-25 09:30:00,67.55,67.89,66.99,67.64,141599.0,66.3844,66.7185,65.8341,66.4729,141599.0
2024-07-25 10:00:00,67.61,67.61,66.58,67.17,223187.0,66.4434,66.4434,65.4311,66.011,223187.0
2024-07-25 10:30:00,67.16,67.46,67.09,67.42,172610.0,66.0011,66.296,65.9323,66.2567,172610.0
2024-07-25 11:00:00,67.42,67.77,67.41,67.59,83667.0,66.2567,66.6006,66.2468,66.4237,83667.0
2024-07-25 11:30:00,67.6,67.88,67.55,67.83,127864.0,66.4335,66.7087,66.3844,66.6596,127864.0
2024-07-25 12:00:00,67.83,67.95,67.79,67.92,98888.0,66.6596,66.7775,66.6203,66.748,98888.0
2024-07-25 12:30:00,67.92,67.92,67.73,67.8,91490.0,66.748,66.748,66.5613,66.6301,91490.0
2024-07-25 13:00:00,67.81,68.03,67.69,67.79,124651.0,66.6399,66.8561,66.522,66.6203,124651.0
2024-07-25 13:30:00,67.79,67.79,67.5,67.53,115087.0,66.6203,66.6203,66.3353,66.3648,115087.0
2024-07-25 14:00:00,67.53,67.56,67.34,67.4,170302.0,66.3648,66.3942,66.178,66.237,170302.0
2024-07-25 14:30:00,67.4,67.46,66.99,67.16,107935.0,66.237,66.296,65.8341,66.0011,107935.0
2024-07-25 15:00:00,67.15,67.36,67.07,67.35,270883.0,65.9913,66.1977,65.9127,66.1879,270883.0
2024-07-25 15:30:00,67.36,67.38,66.65,66.73,643892.0,66.1977,66.2173,65.4999,65.5786,643892.0
2024-07-26 09:30:00,67.85,69.18,67.71,68.86,191075.0,66.6792,67.9863,66.5416,67.6718,191075.0
2024-07-26 10:00:00,68.82,69.23,68.76,68.86,101565.0,67.6325,68.0354,67.5735,67.6718,101565.0
2024-07-26 10:30:00,68.85,68.85,68.4,68.74,67259.0,67.662,67.662,67.2197,67.5539,67259.0
2024-07-26 11:00:00,68.75,68.88,68.63,68.81,73903.0,67.5637,67.6915,67.4458,67.6227,73903.0
2024-07-26 11:30:00,68.81,69.06,68.76,69.05,63201.0,67.6227,67.8684,67.5735,67.8585,63201.0
2024-07-26 12:00:00,69.06,69.16,68.89,68.94,70362.0,67.8684,67.9666,67.7013,67.7504,70362.0
2024-07-26 12:30:00,68.94,69.16,68.93,69.14,152002.0,67.7504,67.9666,67.7406,67.947,152002.0
2024-07-26 13:00:00,69.13,69.13,68.95,69.05,107415.0,67.9371,67.9371,67.7603,67.8585,107415.0
2024-07-26 13:30:00,69.05,69.05,68.64,68.81,148989.0,67.8585,67.8585,67.4556,67.6227,148989.0
2024-07-26 14:00:00,68.81,69.1,68.8,68.92,126856.0,67.6227,67.9077,67.6128,67.7308,126856.0
2024-07-26 14:30:00,68.91,68.94,68.77,68.79,84066.0,67.7209,67.7504,67.5834,67.603,84066.0
2024-07-26 15:00:00,68.79,69.03,68.73,68.98,158018.0,67.603,67.8389,67.544,67.7897,158018.0
2024-07-26 15:30:00,68.97,69.02,68.61,68.78,440821.0,67.7799,67.829,67.4261,67.5932,440821.0
2024-07-29 09:30:00,68.92,69.35,68.85,69.17,213399.0,67.7308,68.1534,67.662,67.9765,213399.0
2024-07-29 10:00:00,69.23,69.41,68.97,69.15,88270.0,68.0354,68.2123,67.7799,67.9568,88270.0
2024-07-29 10:30:00,69.13,69.14,68.88,69.05,92516.0,67.9371,67.947,67.6915,67.8585,92516.0
2024-07-29 11:00:00,69.06,69.24,68.97,69.12,76746.0,67.8684,68.0452,67.7799,67.9273,76746.0
2024-07-29 11:30:00,69.13,69.4,68.95,69.27,100967.0,67.9371,68.2025,67.7603,68.0747,100967.0
2024-07-29 12:00:00,69.28,69.39,69.23,69.33,103699.0,68.0846,68.1927,68.0354,68.1337,103699.0
2024-07-29 12:30:00,69.33,69.36,69.22,69.23,75038.0,68.1337,68.1632,68.0256,68.0354,75038.0
2024-07-29 13:00:00,69.22,69.41,69.22,69.33,83787.0,68.0256,68.2123,68.0256,68.1337,83787.0
2024-07-29 13:30:00,69.33,69.35,69.22,69.34,136922.0,68.1337,68.1534,68.0256,68.1435,136922.0
2024-07-29 14:00:00,69.33,69.42,69.22,69.35,126860.0,68.1337,68.2221,68.0256,68.1534,126860.0
2024-07-29 14:30:00,69.36,69.56,69.29,69.54,137810.0,68.1632,68.3597,68.0944,68.3401,137810.0
2024-07-29 15:00:00,69.52,69.63,69.49,69.54,134951.0,68.3204,68.4285,68.2909,68.3401,134951.0
2024-07-29 15:30:00,69.55,69.6,69.18,69.34,386302.0,68.3499,68.399,67.9863,68.1435,386302.0
2024-07-30 09:30:00,69.36,69.98,69.35,69.63,153363.0,68.1632,68.7725,68.1534,68.4285,153363.0
2024-07-30 10:00:00,69.63,69.75,69.3,69.64,198516.0,68.4285,68.5464,68.1042,68.4383,198516.0
2024-07-30 10:30:00,69.62,69.86,69.49,69.6,153390.0,68.4187,68.6546,68.2909,68.399,153390.0
2024-07-30 11:00:00,69.6,69.63,69.25,69.44,108471.0,68.399,68.4285,68.0551,68.2418,108471.0
2024-07-30 11:30:00,69.42,69.46,69.22,69.32,82218.0,68.2221,68.2615,68.0256,68.1239,82218.0
2024-07-30 12:00:00,69.33,69.44,69.17,69.37,87815.0,68.1337,68.2418,67.9765,68.173,87815.0
2024-07-30 12:30:00,69.37,69.5,69.26,69.26,87931.0,68.173,68.3008,68.0649,68.0649,87931.0
2024-07-30 13:00:00,69.25,69.62,69.17,69.55,75576.0,68.0551,68.4187,67.9765,68.3499,75576.0
2024-07-30 13:30:00,69.54,69.66,69.43,69.43,94409.0,68.3401,68.458,68.232,68.232,94409.0
2024-07-30 14:00:00,69.43,69.46,69.2,69.24,81713.0,68.232,68.2615,68.0059,68.0452,81713.0
2024-07-30 14:30:00,69.25,69.3,69.1,69.14,141813.0,68.0551,68.1042,67.9077,67.947,141813.0
2024-07-30 15:00:00,69.13,69.27,68.98,69.27,354575.0,67.9371,68.0747,67.7897,68.0747,354575.0
2024-07-30 15:30:00,69.26,69.54,69.0,69.03,834511.0,68.0649,68.3401,67.8094,67.8389,834511.0
2024-07-31 09:30:00,75.0,75.36,72.68,73.06,2107035.0,73.7059,74.0596,71.4259,71.7993,2107035.0
2024-07-31 10:00:00,73.09,73.93,72.64,72.88,1407072.0,71.8288,72.6543,71.3866,71.6224,1407072.0
2024-07-31 10:30:00,72.86,73.29,72.52,72.58,599665.0,71.6028,72.0254,71.2687,71.3276,599665.0
2024-07-31 11:00:00,72.58,73.25,72.37,72.85,527057.0,71.3276,71.9861,71.1212,71.593,527057.0
2024-07-31 11:30:00,72.85,73.07,71.96,72.03,451684.0,71.593,71.8092,70.7183,70.7871,451684.0
2024-07-31 12:00:00,72.02,72.19,71.8,72.02,297420.0,70.7773,70.9443,70.5611,70.7773,297420.0
2024-07-31 12:30:00,72.03,72.07,71.64,71.67,230657.0,70.7871,70.8264,70.4038,70.4333,230657.0
2024-07-31 13:00:00,71.68,72.25,71.61,72.25,255031.0,70.4431,71.0033,70.3744,71.0033,255031.0
2024-07-31 13:30:00,72.25,72.25,71.32,71.47,278447.0,71.0033,71.0033,70.0894,70.2368,278447.0
2024-07-31 14:00:00,71.5,71.54,70.94,71.36,443903.0,70.2663,70.3056,69.7159,70.1287,443903.0
2024-07-31 14:30:00,71.36,72.36,71.35,72.24,545984.0,70.1287,71.1114,70.1188,70.9935,545984.0
2024-07-31 15:00:00,72.26,72.27,70.73,70.77,471628.0,71.0131,71.023,69.5095,69.5488,471628.0
2024-07-31 15:30:00,70.78,71.7,70.72,71.54,2191562.0,69.5587,70.4628,69.4997,70.3056,2191562.0
2024-08-01 09:30:00,71.79,72.97,71.79,72.05,278285.0,70.5512,71.7109,70.5512,70.8068,278285.0
2024-08-01 10:00:00,72.03,72.28,70.91,71.07,268716.0,70.7871,71.0328,69.6864,69.8437,268716.0
2024-08-01 10:30:00,71.05,71.13,70.68,70.68,225855.0,69.824,69.9026,69.4604,69.4604,225855.0
2024-08-01 11:00:00,70.69,70.72,70.43,70.54,180007.0,69.4702,69.4997,69.2147,69.3228,180007.0
2024-08-01 11:30:00,70.55,70.7,70.09,70.35,154580.0,69.3326,69.4801,68.8806,69.1361,154580.0
2024-08-01 12:00:00,70.35,70.65,70.26,70.42,163741.0,69.1361,69.4309,69.0476,69.2049,163741.0
2024-08-01 12:30:00,70.42,70.44,70.17,70.27,203859.0,69.2049,69.2245,68.9592,69.0575,203859.0
2024-08-01 13:00:00,70.27,70.34,70.09,70.28,168638.0,69.0575,69.1263,68.8806,69.0673,168638.0
2024-08-01 13:30:00,70.27,70.42,70.11,70.4,181050.0,69.0575,69.2049,68.9002,69.1852,181050.0
2024-08-01 14:00:00,70.39,70.42,70.12,70.15,246388.0,69.1754,69.2049,68.9101,68.9395,246388.0
2024-08-01 14:30:00,70.15,70.21,70.0,70.15,203034.0,68.9395,68.9985,68.7921,68.9395,203034.0
2024-08-01 15:00:00,70.13,70.26,69.91,70.26,248219.0,68.9199,69.0476,68.7037,69.0476,248219.0
2024-08-01 15:30:00,70.26,70.69,70.23,70.34,1122738.0,69.0476,69.4702,69.0182,69.1263,1122738.0
2024-08-02 09:30:00,69.0,69.08,68.07,68.09,599677.0,67.8094,67.888,66.8954,66.9151,599677.0
2024-08-02 10:00:00,68.09,68.41,67.33,67.64,474147.0,66.9151,67.2296,66.1682,66.4729,474147.0
2024-08-02 10:30:00,67.63,67.65,67.16,67.37,317596.0,66.463,66.4827,66.0011,66.2075,317596.0
2024-08-02 11:00:00,67.38,67.56,67.03,67.16,244649.0,66.2173,66.3942,65.8734,66.0011,244649.0
2024-08-02 11:30:00,67.16,67.75,67.15,67.54,531646.0,66.0011,66.581,65.9913,66.3746,531646.0
2024-08-02 12:00:00,67.57,67.6,67.35,67.45,253319.0,66.4041,66.4335,66.1879,66.2861,253319.0
2024-08-02 12:30:00,67.44,67.64,67.29,67.48,223000.0,66.2763,66.4729,66.1289,66.3156,223000.0
2024-08-02 13:00:00,67.47,67.67,67.34,67.49,114121.0,66.3058,66.5023,66.178,66.3254,114121.0
2024-08-02 13:30:00,67.49,67.51,67.31,67.36,117666.0,66.3254,66.3451,66.1486,66.1977,117666.0
2024-08-02 14:00:00,67.38,67.38,67.06,67.24,141898.0,66.2173,66.2173,65.9029,66.0798,141898.0
2024-08-02 14:30:00,67.23,67.32,67.05,67.16,297247.0,66.0699,66.1584,65.893,66.0011,297247.0
2024-08-02 15:00:00,67.17,67.58,67.16,67.48,250711.0,66.011,66.4139,66.0011,66.3156,250711.0
2024-08-02 15:30:00,67.5,67.59,66.87,67.39,801741.0,66.3353,66.4237,65.7161,66.2272,801741.0
2024-08-05 09:30:00,65.6,65.82,64.31,64.4,482157.0,64.4681,64.6843,63.2003,63.2888,482157.0
2024-08-05 10:00:00,64.49,65.85,64.47,64.95,148548.0,63.3772,64.7137,63.3576,63.8293,148548.0
2024-08-05 10:30:00,65.0,65.47,64.92,65.06,141494.0,63.8784,64.3403,63.7998,63.9374,141494.0
2024-08-05 11:00:00,65.1,65.5,64.99,65.42,156512.0,63.9767,64.3698,63.8686,64.2912,156512.0
2024-08-05 11:30:00,65.41,65.97,65.38,65.89,176269.0,64.2813,64.8317,64.2519,64.7531,176269.0
2024-08-05 12:00:00,65.91,66.12,65.76,66.09,141223.0,64.7727,64.9791,64.6253,64.9496,141223.0
2024-08-05 12:30:00,66.08,66.11,65.41,65.47,162745.0,64.9398,64.9693,64.2813,64.3403,162745.0
2024-08-05 13:00:00,65.45,65.68,65.34,65.52,130480.0,64.3206,64.5467,64.2125,64.3894,130480.0
2024-08-05 13:30:00,65.53,65.81,65.47,65.49,124522.0,64.3993,64.6744,64.3403,64.36,124522.0
2024-08-05 14:00:00,65.45,65.6,65.28,65.58,127396.0,64.3206,64.4681,64.1536,64.4484,127396.0
2024-08-05 14:30:00,65.57,65.6,65.15,65.19,123278.0,64.4386,64.4681,64.0258,64.0651,123278.0
2024-08-05 15:00:00,65.19,65.52,65.06,65.51,225471.0,64.0651,64.3894,63.9374,64.3796,225471.0
2024-08-05 15:30:00,65.5,65.72,65.31,65.72,712749.0,64.3698,64.586,64.1831,64.586,712749.0
2024-08-06 09:30:00,65.78,66.59,65.61,66.13,145968.0,64.645,65.441,64.4779,64.9889,145968.0
2024-08-06 10:00:00,66.13,66.68,66.06,66.35,143200.0,64.9889,65.5294,64.9201,65.2051,143200.0
2024-08-06 10:30:00,66.37,66.9,66.19,66.61,146175.0,65.2248,65.7456,65.0479,65.4606,146175.0
2024-08-06 11:00:00,66.62,66.68,66.21,66.21,82914.0,65.4705,65.5294,65.0675,65.0675,82914.0
2024-08-06 11:30:00,66.18,66.69,66.18,66.62,87638.0,65.038,65.5392,65.038,65.4705,87638.0
2024-08-06 12:00:00,66.63,66.89,66.63,66.72,70931.0,65.4803,65.7358,65.4803,65.5687,70931.0
2024-08-06 12:30:00,66.74,67.11,66.65,67.06,66169.0,65.5884,65.952,65.4999,65.9029,66169.0
2024-08-06 13:00:00,67.06,67.22,66.96,67.22,118805.0,65.9029,66.0601,65.8046,66.0601,118805.0
2024-08-06 13:30:00,67.23,67.34,67.09,67.23,129401.0,66.0699,66.178,65.9323,66.0699,129401.0
2024-08-06 14:00:00,67.23,67.62,67.19,67.56,96369.0,66.0699,66.4532,66.0306,66.3942,96369.0
2024-08-06 14:30:00,67.56,67.73,67.38,67.38,126108.0,66.3942,66.5613,66.2173,66.2173,126108.0
2024-08-06 15:00:00,67.38,67.67,67.1,67.56,153403.0,66.2173,66.5023,65.9422,66.3942,153403.0
2024-08-06 15:30:00,67.58,67.66,66.66,66.67,432972.0,66.4139,66.4925,65.5098,65.5196,432972.0
2024-08-07 09:30:00,67.51,68.69,67.42,68.25,189697.0,66.3451,67.5047,66.2567,67.0723,189697.0
2024-08-07 10:00:00,68.27,68.31,67.56,67.56,108800.0,67.092,67.1313,66.3942,66.3942,108800.0
2024-08-07 10:30:00,67.56,67.83,67.41,67.68,107543.0,66.3942,66.6596,66.2468,66.5122,107543.0
2024-08-07 11:00:00,67.69,67.77,67.54,67.73,185355.0,66.522,66.6006,66.3746,66.5613,185355.0
2024-08-07 11:30:00,67.72,67.8,67.19,67.23,161452.0,66.5515,66.6301,66.0306,66.0699,161452.0
2024-08-07 12:00:00,67.2,67.22,66.86,67.02,297213.0,66.0404,66.0601,65.7063,65.8636,297213.0
2024-08-07 12:30:00,67.0,67.05,66.71,66.82,110838.0,65.8439,65.893,65.5589,65.667,110838.0
2024-08-07 13:00:00,66.78,66.84,66.17,66.5,126044.0,65.6277,65.6867,65.0282,65.3525,126044.0
2024-08-07 13:30:00,66.5,66.72,66.23,66.26,121585.0,65.3525,65.5687,65.0872,65.1167,121585.0
2024-08-07 14:00:00,66.25,66.29,65.85,65.92,114133.0,65.1068,65.1462,64.7137,64.7825,114133.0
2024-08-07 14:30:00,65.91,66.02,65.79,65.91,139146.0,64.7727,64.8808,64.6548,64.7727,139146.0
2024-08-07 15:00:00,65.93,66.29,65.89,66.16,127069.0,64.7924,65.1462,64.7531,65.0184,127069.0
2024-08-07 15:30:00,66.14,66.15,65.69,65.77,777204.0,64.9987,65.0086,64.5565,64.6351,777204.0
2024-08-08 09:30:00,66.37,66.89,66.16,66.48,304719.0,65.2248,65.7358,65.0184,65.3329,304719.0
2024-08-08 10:00:00,66.61,67.06,66.52,66.98,115284.0,65.4606,65.9029,65.3722,65.8242,115284.0
2024-08-08 10:30:00,66.97,67.36,66.89,67.27,119383.0,65.8144,66.1977,65.7358,66.1092,119383.0
2024-08-08 11:00:00,67.26,67.44,66.88,67.24,294336.0,66.0994,66.2763,65.726,66.0798,294336.0
2024-08-08 11:30:00,67.21,67.32,66.93,67.23,1154179.0,66.0503,66.1584,65.7751,66.0699,1154179.0
2024-08-08 12:00:00,67.21,67.49,67.2,67.43,100744.0,66.0503,66.3254,66.0404,66.2665,100744.0
2024-08-08 12:30:00,67.42,67.49,67.17,67.3,97082.0,66.2567,66.3254,66.011,66.1387,97082.0
2024-08-08 13:00:00,67.32,67.59,67.14,67.59,67354.0,66.1584,66.4237,65.9815,66.4237,67354.0
2024-08-08 13:30:00,67.58,67.76,67.55,67.73,74969.0,66.4139,66.5908,66.3844,66.5613,74969.0
2024-08-08 14:00:00,67.72,68.05,67.7,67.82,128485.0,66.5515,66.8758,66.5318,66.6498,128485.0
2024-08-08 14:30:00,67.83,67.9,67.59,67.69,87300.0,66.6596,66.7284,66.4237,66.522,87300.0
2024-08-08 15:00:00,67.68,67.91,67.57,67.76,225324.0,66.5122,66.7382,66.4041,66.5908,225324.0
2024-08-08 15:30:00,67.77,67.93,67.66,67.76,471813.0,66.6006,66.7579,66.4925,66.5908,471813.0
2024-08-09 09:30:00,67.77,68.07,66.98,67.08,148232.0,66.6006,66.8954,65.8242,65.9225,148232.0
2024-08-09 10:00:00,67.1,67.42,67.03,67.14,131088.0,65.9422,66.2567,65.8734,65.9815,131088.0
2024-08-09 10:30:00,67.15,67.59,67.06,67.5,98124.0,65.9913,66.4237,65.9029,66.3353,98124.0
2024-08-09 11:00:00,67.5,67.76,67.36,67.36,86040.0,66.3353,66.5908,66.1977,66.1977,86040.0
2024-08-09 11:30:00,67.38,67.51,67.29,67.31,73611.0,66.2173,66.3451,66.1289,66.1486,73611.0
2024-08-09 12:00:00,67.31,67.35,67.22,67.33,65120.0,66.1486,66.1879,66.0601,66.1682,65120.0
2024-08-09 12:30:00,67.33,67.54,67.33,67.5,62502.0,66.1682,66.3746,66.1682,66.3353,62502.0
2024-08-09 13:00:00,67.5,67.81,67.5,67.78,75130.0,66.3353,66.6399,66.3353,66.6104,75130.0
2024-08-09 13:30:00,67.81,67.87,67.41,67.42,109115.0,66.6399,66.6989,66.2468,66.2567,109115.0
2024-08-09 14:00:00,67.43,67.55,67.4,67.49,99697.0,66.2665,66.3844,66.237,66.3254,99697.0
2024-08-09 14:30:00,67.49,67.67,67.44,67.59,111853.0,66.3254,66.5023,66.2763,66.4237,111853.0
2024-08-09 15:00:00,67.6,67.68,67.54,67.62,132789.0,66.4335,66.5122,66.3746,66.4532,132789.0
2024-08-09 15:30:00,67.64,67.75,67.37,67.63,488535.0,66.4729,66.581,66.2075,66.463,488535.0
2024-08-12 09:30:00,67.47,67.8,66.78,66.89,156719.0,66.3058,66.6301,65.6277,65.7358,156719.0
2024-08-12 10:00:00,66.91,67.33,66.82,67.22,135923.0,65.7555,66.1682,65.667,66.0601,135923.0
2024-08-12 10:30:00,67.24,67.43,67.18,67.3,121678.0,66.0798,66.2665,66.0208,66.1387,121678.0
2024-08-12 11:00:00,67.31,67.33,66.77,66.89,130482.0,66.1486,66.1682,65.6179,65.7358,130482.0
2024-08-12 11:30:00,66.9,67.11,66.68,67.11,231548.0,65.7456,65.952,65.5294,65.952,231548.0
2024-08-12 12:00:00,67.1,67.22,67.01,67.16,90618.0,65.9422,66.0601,65.8537,66.0011,90618.0
2024-08-12 12:30:00,67.17,67.2,66.92,66.92,58298.0,66.011,66.0404,65.7653,65.7653,58298.0
2024-08-12 13:00:00,66.89,66.96,66.75,66.89,66976.0,65.7358,65.8046,65.5982,65.7358,66976.0
2024-08-12 13:30:00,66.91,67.04,66.75,66.84,99478.0,65.7555,65.8832,65.5982,65.6867,99478.0
2024-08-12 14:00:00,66.82,66.89,66.67,66.74,89100.0,65.667,65.7358,65.5196,65.5884,89100.0
2024-08-12 14:30:00,66.72,66.76,66.64,66.69,95734.0,65.5687,65.608,65.4901,65.5392,95734.0
2024-08-12 15:00:00,66.69,66.71,66.59,66.66,187525.0,65.5392,65.5589,65.441,65.5098,187525.0
2024-08-12 15:30:00,66.66,66.69,66.4,66.57,596409.0,65.5098,65.5392,65.2543,65.4213,596409.0
2024-08-13 09:30:00,67.27,68.34,67.12,68.2,246867.0,66.1092,67.1608,65.9618,67.0232,246867.0
2024-08-13 10:00:00,68.2,68.2,67.4,67.55,206035.0,67.0232,67.0232,66.237,66.3844,206035.0
2024-08-13 10:30:00,67.53,67.53,67.13,67.46,85171.0,66.3648,66.3648,65.9717,66.296,85171.0
2024-08-13 11:00:00,67.45,67.47,67.24,67.26,68577.0,66.2861,66.3058,66.0798,66.0994,68577.0
2024-08-13 11:30:00,67.26,67.49,67.21,67.49,49198.0,66.0994,66.3254,66.0503,66.3254,49198.0
2024-08-13 12:00:00,67.48,67.83,67.47,67.64,108837.0,66.3156,66.6596,66.3058,66.4729,108837.0
2024-08-13 12:30:00,67.64,67.93,67.59,67.84,64667.0,66.4729,66.7579,66.4237,66.6694,64667.0
2024-08-13 13:00:00,67.84,67.85,67.75,67.78,57908.0,66.6694,66.6792,66.581,66.6104,57908.0
2024-08-13 13:30:00,67.78,68.0,67.66,67.99,202884.0,66.6104,66.8266,66.4925,66.8168,202884.0
2024-08-13 14:00:00,67.99,68.04,67.85,67.92,143318.0,66.8168,66.866,66.6792,66.748,143318.0
2024-08-13 14:30:00,67.92,67.94,67.83,67.87,90616.0,66.748,66.7677,66.6596,66.6989,90616.0
2024-08-13 15:00:00,67.86,67.96,67.73,67.93,150792.0,66.6891,66.7873,66.5613,66.7579,150792.0
2024-08-13 15:30:00,67.93,68.04,67.71,67.81,451743.0,66.7579,66.866,66.5416,66.6399,451743.0
2024-08-14 09:30:00,68.03,68.57,67.99,68.22,110776.0,66.8561,67.3868,66.8168,67.0428,110776.0
2024-08-14 10:00:00,68.19,68.44,68.12,68.36,128810.0,67.0134,67.2591,66.9446,67.1804,128810.0
2024-08-14 10:30:00,68.35,68.35,68.04,68.11,74097.0,67.1706,67.1706,66.866,66.9347,74097.0
2024-08-14 11:00:00,68.11,68.34,68.11,68.23,68067.0,66.9347,67.1608,66.9347,67.0527,68067.0
2024-08-14 11:30:00,68.25,68.47,68.25,68.37,56241.0,67.0723,67.2885,67.0723,67.1903,56241.0
2024-08-14 12:00:00,68.36,68.46,68.09,68.12,115167.0,67.1804,67.2787,66.9151,66.9446,115167.0
2024-08-14 12:30:00,68.14,68.36,68.12,68.29,62842.0,66.9642,67.1804,66.9446,67.1116,62842.0
2024-08-14 13:00:00,68.28,68.45,68.23,68.41,47640.0,67.1018,67.2689,67.0527,67.2296,47640.0
2024-08-14 13:30:00,68.41,68.5,68.39,68.46,69485.0,67.2296,67.318,67.2099,67.2787,69485.0
2024-08-14 14:00:00,68.45,68.45,68.28,68.43,82932.0,67.2689,67.2689,67.1018,67.2492,82932.0
2024-08-14 14:30:00,68.44,68.73,68.39,68.72,159811.0,67.2591,67.544,67.2099,67.5342,159811.0
2024-08-14 15:00:00,68.72,69.03,68.67,68.9,297057.0,67.5342,67.8389,67.4851,67.7111,297057.0
2024-08-14 15:30:00,68.9,68.9,68.48,68.48,612496.0,67.7111,67.7111,67.2984,67.2984,612496.0
2024-08-15 09:30:00,69.34,69.96,68.94,68.99,171935.0,68.1435,68.7528,67.7504,67.7996,171935.0
2024-08-15 10:00:00,69.0,69.38,69.0,69.32,172297.0,67.8094,68.1828,67.8094,68.1239,172297.0
2024-08-15 10:30:00,69.33,69.44,69.23,69.38,99749.0,68.1337,68.2418,68.0354,68.1828,99749.0
2024-08-15 11:00:00,69.4,69.52,69.33,69.43,111920.0,68.2025,68.3204,68.1337,68.232,111920.0
2024-08-15 11:30:00,69.43,69.5,69.29,69.29,94803.0,68.232,68.3008,68.0944,68.0944,94803.0
2024-08-15 12:00:00,69.29,69.74,69.29,69.7,44613.0,68.0944,68.5366,68.0944,68.4973,44613.0
2024-08-15 12:30:00,69.74,69.75,69.5,69.62,66115.0,68.5366,68.5464,68.3008,68.4187,66115.0
2024-08-15 13:00:00,69.63,69.75,69.6,69.66,47661.0,68.4285,68.5464,68.399,68.458,47661.0
2024-08-15 13:30:00,69.66,69.7,69.54,69.57,80984.0,68.458,68.4973,68.3401,68.3696,80984.0
2024-08-15 14:00:00,69.56,69.65,69.48,69.58,39984.0,68.3597,68.4482,68.2811,68.3794,39984.0
2024-08-15 14:30:00,69.57,69.67,69.51,69.55,51038.0,68.3696,68.4678,68.3106,68.3499,51038.0
2024-08-15 15:00:00,69.54,69.59,69.46,69.56,82392.0,68.3401,68.3892,68.2615,68.3597,82392.0
2024-08-15 15:30:00,69.57,69.79,69.46,69.77,536105.0,68.3696,68.5858,68.2615,68.5661,536105.0
2024-08-16 09:30:00,69.58,69.85,69.35,69.35,183280.0,68.3794,68.6447,68.1534,68.1534,183280.0
2024-08-16 10:00:00,69.37,69.6,69.23,69.3,69544.0,68.173,68.399,68.0354,68.1042,69544.0
2024-08-16 10:30:00,69.29,69.36,69.06,69.09,56077.0,68.0944,68.1632,67.8684,67.8978,56077.0
2024-08-16 11:00:00,69.1,69.2,69.05,69.14,47372.0,67.9077,68.0059,67.8585,67.947,47372.0
2024-08-16 11:30:00,69.15,69.28,69.12,69.19,54164.0,67.9568,68.0846,67.9273,67.9961,54164.0
2024-08-16 12:00:00,69.18,69.31,69.15,69.26,42465.0,67.9863,68.114,67.9568,68.0649,42465.0
2024-08-16 12:30:00,69.25,69.42,69.19,69.37,61024.0,68.0551,68.2221,67.9961,68.173,61024.0
2024-08-16 13:00:00,69.36,69.37,69.15,69.2,36342.0,68.1632,68.173,67.9568,68.0059,36342.0
2024-08-16 13:30:00,69.2,69.2,69.06,69.16,37382.0,68.0059,68.0059,67.8684,67.9666,37382.0
2024-08-16 14:00:00,69.16,69.19,69.05,69.12,51070.0,67.9666,67.9961,67.8585,67.9273,51070.0
2024-08-16 14:30:00,69.14,69.33,69.08,69.3,56867.0,67.947,68.1337,67.888,68.1042,56867.0
2024-08-16 15:00:00,69.29,69.41,69.26,69.32,79341.0,68.0944,68.2123,68.0649,68.1239,79341.0
2024-08-16 15:30:00,69.32,69.42,69.05,69.38,649511.0,68.1239,68.2221,67.8585,68.1828,649511.0
2024-08-19 09:30:00,69.71,69.93,69.45,69.57,134234.0,68.5071,68.7233,68.2516,68.3696,134234.0
2024-08-19 10:00:00,69.58,69.97,69.55,69.97,80415.0,68.3794,68.7627,68.3499,68.7627,80415.0
2024-08-19 10:30:00,69.97,70.48,69.94,70.48,155381.0,68.7627,69.2639,68.7332,69.2639,155381.0
2024-08-19 11:00:00,70.46,70.52,70.38,70.52,68642.0,69.2442,69.3032,69.1656,69.3032,68642.0
2024-08-19 11:30:00,70.52,70.59,70.29,70.32,49267.0,69.3032,69.372,69.0771,69.1066,49267.0
2024-08-19 12:00:00,70.31,70.52,70.29,70.47,131520.0,69.0968,69.3032,69.0771,69.254,131520.0
2024-08-19 12:30:00,70.47,70.6,70.42,70.6,62399.0,69.254,69.3818,69.2049,69.3818,62399.0
2024-08-19 13:00:00,70.59,70.63,70.49,70.51,45950.0,69.372,69.4113,69.2737,69.2933,45950.0
2024-08-19 13:30:00,70.51,70.51,70.41,70.5,34267.0,69.2933,69.2933,69.1951,69.2835,34267.0
2024-08-19 14:00:00,70.5,70.53,70.44,70.48,54548.0,69.2835,69.313,69.2245,69.2639,54548.0
2024-08-19 14:30:00,70.48,70.53,70.42,70.51,40023.0,69.2639,69.313,69.2049,69.2933,40023.0
2024-08-19 15:00:00,70.51,70.64,70.44,70.58,82540.0,69.2933,69.4211,69.2245,69.3621,82540.0
2024-08-19 15:30:00,70.57,70.59,70.27,70.54,306317.0,69.3523,69.372,69.0575,69.3228,306317.0
2024-08-20 09:30:00,70.5,70.7,70.33,70.45,76545.0,69.2835,69.4801,69.1164,69.2344,76545.0
2024-08-20 10:00:00,70.48,70.67,70.26,70.37,42572.0,69.2639,69.4506,69.0476,69.1558,42572.0
2024-08-20 10:30:00,70.38,70.46,70.16,70.17,63491.0,69.1656,69.2442,68.9494,68.9592,63491.0
2024-08-20 11:00:00,70.16,70.36,70.15,70.33,34010.0,68.9494,69.1459,68.9395,69.1164,34010.0
2024-08-20 11:30:00,70.31,70.51,70.28,70.48,49277.0,69.0968,69.2933,69.0673,69.2639,49277.0
2024-08-20 12:00:00,70.49,70.49,70.25,70.27,31298.0,69.2737,69.2737,69.0378,69.0575,31298.0
2024-08-20 12:30:00,70.27,70.28,70.19,70.22,22152.0,69.0575,69.0673,68.9789,69.0083,22152.0
2024-08-20 13:00:00,70.21,70.21,70.1,70.17,25690.0,68.9985,68.9985,68.8904,68.9592,25690.0
2024-08-20 13:30:00,70.17,70.28,70.13,70.23,39715.0,68.9592,69.0673,68.9199,69.0182,39715.0
2024-08-20 14:00:00,70.21,70.42,70.21,70.35,48457.0,68.9985,69.2049,68.9985,69.1361,48457.0
2024-08-20 14:30:00,70.35,70.42,70.34,70.39,35164.0,69.1361,69.2049,69.1263,69.1754,35164.0
2024-08-20 15:00:00,70.38,70.44,70.29,70.31,40303.0,69.1656,69.2245,69.0771,69.0968,40303.0
2024-08-20 15:30:00,70.29,70.33,70.15,70.3,247206.0,69.0771,69.1164,68.9395,69.087,247206.0
2024-08-21 09:30:00,70.69,70.95,70.45,70.58,95377.0,69.4702,69.7257,69.2344,69.3621,95377.0
2024-08-21 10:00:00,70.55,70.76,70.32,70.7,81769.0,69.3326,69.539,69.1066,69.4801,81769.0
2024-08-21 10:30:00,70.7,71.06,70.5,70.55,101367.0,69.4801,69.8338,69.2835,69.3326,101367.0
2024-08-21 11:00:00,70.54,70.73,70.48,70.71,39326.0,69.3228,69.5095,69.2639,69.4899,39326.0
2024-08-21 11:30:00,70.71,70.77,70.57,70.58,28534.0,69.4899,69.5488,69.3523,69.3621,28534.0
2024-08-21 12:00:00,70.58,70.65,70.48,70.62,29754.0,69.3621,69.4309,69.2639,69.4014,29754.0
2024-08-21 12:30:00,70.62,70.73,70.61,70.73,47292.0,69.4014,69.5095,69.3916,69.5095,47292.0
2024-08-21 13:00:00,70.72,70.74,70.62,70.66,38451.0,69.4997,69.5194,69.4014,69.4407,38451.0
2024-08-21 13:30:00,70.66,70.71,70.6,70.65,69168.0,69.4407,69.4899,69.3818,69.4309,69168.0
2024-08-21 14:00:00,70.65,70.72,70.62,70.71,62840.0,69.4309,69.4997,69.4014,69.4899,62840.0
2024-08-21 14:30:00,70.72,70.78,70.56,70.75,90458.0,69.4997,69.5587,69.3425,69.5292,90458.0
2024-08-21 15:00:00,70.76,70.78,70.58,70.69,103982.0,69.539,69.5587,69.3621,69.4702,103982.0
2024-08-21 15:30:00,70.68,70.87,70.5,70.54,703004.0,69.4604,69.6471,69.2835,69.3228,703004.0
2024-08-22 09:30:00,70.71,70.87,70.07,70.48,67479.0,69.4899,69.6471,68.8609,69.2639,67479.0
2024-08-22 10:00:00,70.5,70.62,70.37,70.46,97110.0,69.2835,69.4014,69.1558,69.2442,97110.0
2024-08-22 10:30:00,70.5,70.8,70.48,70.73,58832.0,69.2835,69.5783,69.2639,69.5095,58832.0
2024-08-22 11:00:00,70.74,70.75,70.42,70.56,118961.0,69.5194,69.5292,69.2049,69.3425,118961.0
2024-08-22 11:30:00,70.56,70.73,70.52,70.58,70454.0,69.3425,69.5095,69.3032,69.3621,70454.0
2024-08-22 12:00:00,70.58,70.9,70.56,70.9,47063.0,69.3621,69.6766,69.3425,69.6766,47063.0
2024-08-22 12:30:00,70.9,71.02,70.6,70.65,52647.0,69.6766,69.7945,69.3818,69.4309,52647.0
2024-08-22 13:00:00,70.64,70.82,70.58,70.67,49729.0,69.4211,69.598,69.3621,69.4506,49729.0
2024-08-22 13:30:00,70.65,70.74,70.43,70.45,68336.0,69.4309,69.5194,69.2147,69.2344,68336.0
2024-08-22 14:00:00,70.46,70.7,70.4,70.7,55392.0,69.2442,69.4801,69.1852,69.4801,55392.0
2024-08-22 14:30:00,70.69,70.76,70.64,70.67,53340.0,69.4702,69.539,69.4211,69.4506,53340.0
2024-08-22 15:00:00,70.69,70.85,70.69,70.73,79627.0,69.4702,69.6275,69.4702,69.5095,79627.0
2024-08-22 15:30:00,70.73,70.78,70.44,70.65,348816.0,69.5095,69.5587,69.2245,69.4309,348816.0
2024-08-23 09:30:00,71.11,71.17,70.71,70.91,101271.0,69.883,69.9419,69.4899,69.6864,101271.0
2024-08-23 10:00:00,70.91,71.36,70.9,71.2,191239.0,69.6864,70.1287,69.6766,69.9714,191239.0
2024-08-23 10:30:00,71.21,71.48,70.97,71.45,268304.0,69.9813,70.2466,69.7454,70.2171,268304.0
2024-08-23 11:00:00,71.45,71.56,71.18,71.48,155072.0,70.2171,70.3252,69.9518,70.2466,155072.0
2024-08-23 11:30:00,71.45,71.53,70.88,70.88,80343.0,70.2171,70.2957,69.657,69.657,80343.0
2024-08-23 12:00:00,70.87,71.01,70.71,70.82,88203.0,69.6471,69.7847,69.4899,69.598,88203.0
2024-08-23 12:30:00,70.83,71.02,70.73,70.98,64223.0,69.6078,69.7945,69.5095,69.7552,64223.0
2024-08-23 13:00:00,70.97,71.05,70.9,71.02,46990.0,69.7454,69.824,69.6766,69.7945,46990.0
2024-08-23 13:30:00,71.01,71.03,70.89,70.95,64235.0,69.7847,69.8044,69.6668,69.7257,64235.0
2024-08-23 14:00:00,70.94,71.0,70.87,70.98,54991.0,69.7159,69.7749,69.6471,69.7552,54991.0
2024-08-23 14:30:00,70.97,71.06,70.95,70.98,67118.0,69.7454,69.8338,69.7257,69.7552,67118.0
2024-08-23 15:00:00,70.97,71.16,70.91,71.11,106137.0,69.7454,69.9321,69.6864,69.883,106137.0
2024-08-23 15:30:00,71.11,71.33,71.0,71.24,246916.0,69.883,70.0992,69.7749,70.0107,246916.0
2024-08-26 09:30:00,71.51,71.6,71.32,71.48,58434.0,70.2761,70.3645,70.0894,70.2466,58434.0
2024-08-26 10:00:00,71.48,71.79,71.44,71.55,115586.0,70.2466,70.5512,70.2073,70.3154,115586.0
2024-08-26 10:30:00,71.53,71.6,71.39,71.45,128751.0,70.2957,70.3645,70.1582,70.2171,128751.0
2024-08-26 11:00:00,71.45,71.47,71.14,71.15,55724.0,70.2171,70.2368,69.9125,69.9223,55724.0
2024-08-26 11:30:00,71.15,71.28,71.09,71.17,64012.0,69.9223,70.05,69.8633,69.9419,64012.0
2024-08-26 12:00:00,71.17,71.36,71.15,71.34,56810.0,69.9419,70.1287,69.9223,70.109,56810.0
2024-08-26 12:30:00,71.35,71.42,71.3,71.38,73312.0,70.1188,70.1876,70.0697,70.1483,73312.0
2024-08-26 13:00:00,71.39,71.47,71.29,71.39,86896.0,70.1582,70.2368,70.0599,70.1582,86896.0
2024-08-26 13:30:00,71.36,71.36,71.02,71.19,88805.0,70.1287,70.1287,69.7945,69.9616,88805.0
2024-08-26 14:00:00,71.19,71.45,71.19,71.43,85730.0,69.9616,70.2171,69.9616,70.1975,85730.0
2024-08-26 14:30:00,71.42,71.52,71.38,71.48,69001.0,70.1876,70.2859,70.1483,70.2466,69001.0
2024-08-26 15:00:00,71.48,71.6,71.45,71.49,113328.0,70.2466,70.3645,70.2171,70.2564,113328.0
2024-08-26 15:30:00,71.5,71.66,71.35,71.51,380332.0,70.2663,70.4235,70.1188,70.2761,380332.0
2024-08-27 09:30:00,71.11,71.22,70.74,70.78,77703.0,69.883,69.9911,69.5194,69.5587,77703.0
2024-08-27 10:00:00,70.78,71.04,70.77,71.0,52239.0,69.5587,69.8142,69.5488,69.7749,52239.0
2024-08-27 10:30:00,71.0,71.17,70.96,71.04,77767.0,69.7749,69.9419,69.7356,69.8142,77767.0
2024-08-27 11:00:00,71.03,71.04,70.8,70.91,76280.0,69.8044,69.8142,69.5783,69.6864,76280.0
2024-08-27 11:30:00,70.9,71.02,70.84,70.98,60658.0,69.6766,69.7945,69.6176,69.7552,60658.0
2024-08-27 12:00:00,70.98,71.01,70.84,70.87,87995.0,69.7552,69.7847,69.6176,69.6471,87995.0
2024-08-27 12:30:00,70.87,70.99,70.85,70.9,52852.0,69.6471,69.7651,69.6275,69.6766,52852.0
2024-08-27 13:00:00,70.92,71.02,70.91,70.99,34821.0,69.6963,69.7945,69.6864,69.7651,34821.0
2024-08-27 13:30:00,71.0,71.28,70.99,71.16,87603.0,69.7749,70.05,69.7651,69.9321,87603.0
2024-08-27 14:00:00,71.15,71.23,71.12,71.18,76039.0,69.9223,70.0009,69.8928,69.9518,76039.0
2024-08-27 14:30:00,71.18,71.38,71.16,71.31,128942.0,69.9518,70.1483,69.9321,70.0795,128942.0
2024-08-27 15:00:00,71.3,71.41,71.22,71.35,144634.0,70.0697,70.1778,69.9911,70.1188,144634.0
2024-08-27 15:30:00,71.34,71.51,71.3,71.43,283007.0,70.109,70.2761,70.0697,70.1975,283007.0
2024-08-28 09:30:00,71.47,71.55,71.21,71.32,158247.0,70.2368,70.3154,69.9813,70.0894,158247.0
2024-08-28 10:00:00,71.33,71.44,71.24,71.26,78118.0,70.0992,70.2073,70.0107,70.0304,78118.0
2024-08-28 10:30:00,71.27,71.38,71.16,71.34,67079.0,70.0402,70.1483,69.9321,70.109,67079.0
2024-08-28 11:00:00,71.34,71.41,71.16,71.31,117240.0,70.109,70.1778,69.9321,70.0795,117240.0
2024-08-28 11:30:00,71.3,71.38,71.19,71.3,73956.0,70.0697,70.1483,69.9616,70.0697,73956.0
2024-08-28 12:00:00,71.3,71.31,70.86,71.0,206796.0,70.0697,70.0795,69.6373,69.7749,206796.0
2024-08-28 12:30:00,70.98,71.06,70.92,71.02,57393.0,69.7552,69.8338,69.6963,69.7945,57393.0
2024-08-28 13:00:00,71.01,71.08,70.83,70.95,68245.0,69.7847,69.8535,69.6078,69.7257,68245.0
2024-08-28 13:30:00,70.94,71.06,70.54,70.55,73655.0,69.7159,69.8338,69.3228,69.3326,73655.0
2024-08-28 14:00:00,70.56,70.72,70.48,70.66,81805.0,69.3425,69.4997,69.2639,69.4407,81805.0
2024-08-28 14:30:00,70.66,70.94,70.61,70.93,80661.0,69.4407,69.7159,69.3916,69.7061,80661.0
2024-08-28 15:00:00,70.93,71.01,70.72,70.94,141794.0,69.7061,69.7847,69.4997,69.7159,141794.0
2024-08-28 15:30:00,70.93,70.93,70.63,70.8,384937.0,69.7061,69.7061,69.4113,69.5783,384937.0
2024-08-29 09:30:00,71.23,71.43,70.64,70.65,79254.0,70.0009,70.1975,69.4211,69.4309,79254.0
2024-08-29 10:00:00,70.67,71.31,70.67,71.27,77004.0,69.4506,70.0795,69.4506,70.0402,77004.0
2024-08-29 10:30:00,71.28,71.42,71.25,71.31,22918.0,70.05,70.1876,70.0206,70.0795,22918.0
2024-08-29 11:00:00,71.33,71.52,71.24,71.48,69552.0,70.0992,70.2859,70.0107,70.2466,69552.0
2024-08-29 11:30:00,71.49,71.53,71.32,71.46,72753.0,70.2564,70.2957,70.0894,70.2269,72753.0
2024-08-29 12:00:00,71.46,71.76,71.46,71.75,62002.0,70.2269,70.5218,70.2269,70.5119,62002.0
2024-08-29 12:30:00,71.74,71.75,71.59,71.66,64845.0,70.5021,70.5119,70.3547,70.4235,64845.0
2024-08-29 13:00:00,71.66,71.75,71.6,71.67,68343.0,70.4235,70.5119,70.3645,70.4333,68343.0
2024-08-29 13:30:00,71.67,71.83,71.56,71.83,84717.0,70.4333,70.5906,70.3252,70.5906,84717.0
2024-08-29 14:00:00,71.81,71.92,71.59,71.62,57987.0,70.5709,70.679,70.3547,70.3842,57987.0
2024-08-29 14:30:00,71.59,71.65,71.15,71.38,129965.0,70.3547,70.4137,69.9223,70.1483,129965.0
2024-08-29 15:00:00,71.37,71.62,71.27,71.57,61603.0,70.1385,70.3842,70.0402,70.335,61603.0
2024-08-29 15:30:00,71.58,71.59,70.99,71.09,257160.0,70.3449,70.3547,69.7651,69.8633,257160.0
2024-08-30 09:30:00,71.5,71.69,71.25,71.62,50296.0,70.2663,70.453,70.0206,70.3842,50296.0
2024-08-30 10:00:00,71.64,72.09,71.46,72.08,78162.0,70.4038,70.8461,70.2269,70.8362,78162.0
2024-08-30 10:30:00,72.06,72.25,72.03,72.11,87013.0,70.8166,71.0033,70.7871,70.8657,87013.0
2024-08-30 11:00:00,72.11,72.17,71.8,71.85,68839.0,70.8657,70.9247,70.5611,70.6102,68839.0
2024-08-30 11:30:00,71.84,71.85,71.58,71.67,71760.0,70.6004,70.6102,70.3449,70.4333,71760.0
2024-08-30 12:00:00,71.65,71.72,71.53,71.54,41914.0,70.4137,70.4825,70.2957,70.3056,41914.0
2024-08-30 12:30:00,71.53,71.65,71.39,71.62,30611.0,70.2957,70.4137,70.1582,70.3842,30611.0
2024-08-30 13:00:00,71.62,71.72,71.56,71.59,24062.0,70.3842,70.4825,70.3252,70.3547,24062.0
2024-08-30 13:30:00,71.59,71.81,71.57,71.76,28472.0,70.3547,70.5709,70.335,70.5218,28472.0
2024-08-30 14:00:00,71.76,72.08,71.74,72.01,47182.0,70.5218,70.8362,70.5021,70.7675,47182.0
2024-08-30 14:30:00,72.01,72.14,71.97,72.13,40997.0,70.7675,70.8952,70.7281,70.8854,40997.0
2024-08-30 15:00:00,72.13,72.37,72.1,72.35,66914.0,70.8854,71.1212,70.8559,71.1016,66914.0
2024-08-30 15:30:00,72.37,72.96,72.31,72.85,403103.0,71.1212,71.7011,71.0623,71.593,403103.0
2024-09-03 09:30:00,72.75,73.06,71.51,71.82,117145.0,71.4947,71.7993,70.2761,70.5807,117145.0
2024-09-03 10:00:00,71.81,71.81,70.87,71.04,124588.0,70.5709,70.5709,69.6471,69.8142,124588.0
2024-09-03 10:30:00,71.03,71.29,70.96,71.27,68856.0,69.8044,70.0599,69.7356,70.0402,68856.0
2024-09-03 11:00:00,71.27,71.46,71.24,71.4,77776.0,70.0402,70.2269,70.0107,70.168,77776.0
2024-09-03 11:30:00,71.4,71.54,71.4,71.45,53109.0,70.168,70.3056,70.168,70.2171,53109.0
2024-09-03 12:00:00,71.44,71.48,71.09,71.17,54883.0,70.2073,70.2466,69.8633,69.9419,54883.0
2024-09-03 12:30:00,71.14,71.16,70.91,70.93,47057.0,69.9125,69.9321,69.6864,69.7061,47057.0
2024-09-03 13:00:00,70.91,71.13,70.81,71.06,55277.0,69.6864,69.9026,69.5882,69.8338,55277.0
2024-09-03 13:30:00,71.04,71.11,70.92,71.06,79986.0,69.8142,69.883,69.6963,69.8338,79986.0
2024-09-03 14:00:00,71.07,71.07,70.79,70.98,105371.0,69.8437,69.8437,69.5685,69.7552,105371.0
2024-09-03 14:30:00,70.99,71.01,70.76,70.79,56866.0,69.7651,69.7847,69.539,69.5685,56866.0
2024-09-03 15:00:00,70.8,70.85,70.65,70.67,97809.0,69.5783,69.6275,69.4309,69.4506,97809.0
2024-09-03 15:30:00,70.67,70.78,70.37,70.78,310398.0,69.4506,69.5587,69.1558,69.5587,310398.0
2024-09-04 09:30:00,70.63,71.07,70.45,70.86,165351.0,69.4113,69.8437,69.2344,69.6373,165351.0
2024-09-04 10:00:00,70.85,71.1,70.59,70.86,295101.0,69.6275,69.8732,69.372,69.6373,295101.0
2024-09-04 10:30:00,70.88,71.05,70.75,70.89,112861.0,69.657,69.824,69.5292,69.6668,112861.0
2024-09-04 11:00:00,70.9,71.0,70.38,70.38,124871.0,69.6766,69.7749,69.1656,69.1656,124871.0
2024-09-04 11:30:00,70.38,70.39,70.21,70.23,78097.0,69.1656,69.1754,68.9985,69.0182,78097.0
2024-09-04 12:00:00,70.23,70.33,70.06,70.26,66063.0,69.0182,69.1164,68.8511,69.0476,66063.0
2024-09-04 12:30:00,70.25,70.33,70.14,70.27,103320.0,69.0378,69.1164,68.9297,69.0575,103320.0
2024-09-04 13:00:00,70.26,70.27,70.02,70.05,59055.0,69.0476,69.0575,68.8118,68.8413,59055.0
2024-09-04 13:30:00,70.05,70.25,69.99,70.08,85256.0,68.8413,69.0378,68.7823,68.8708,85256.0
2024-09-04 14:00:00,70.07,70.27,70.0,70.25,88574.0,68.8609,69.0575,68.7921,69.0378,88574.0
2024-09-04 14:30:00,70.25,70.27,69.93,69.93,71495.0,69.0378,69.0575,68.7233,68.7233,71495.0
2024-09-04 15:00:00,69.94,70.03,69.77,70.02,108053.0,68.7332,68.8216,68.5661,68.8118,108053.0
2024-09-04 15:30:00,70.02,70.25,69.89,70.03,289450.0,68.8118,69.0378,68.684,68.8216,289450.0
2024-09-05 09:30:00,70.13,70.91,68.95,68.97,186877.0,68.9199,69.6864,67.7603,67.7799,186877.0
2024-09-05 10:00:00,69.03,69.66,69.01,69.35,89346.0,67.8389,68.458,67.8192,68.1534,89346.0
2024-09-05 10:30:00,69.36,69.54,69.08,69.08,94345.0,68.1632,68.3401,67.888,67.888,94345.0
2024-09-05 11:00:00,69.09,69.13,68.86,68.93,96985.0,67.8978,67.9371,67.6718,67.7406,96985.0
2024-09-05 11:30:00,68.91,69.0,68.79,69.0,72202.0,67.7209,67.8094,67.603,67.8094,72202.0
2024-09-05 12:00:00,68.99,69.21,68.95,69.21,39071.0,67.7996,68.0158,67.7603,68.0158,39071.0
2024-09-05 12:30:00,69.19,69.46,69.19,69.38,55978.0,67.9961,68.2615,67.9961,68.1828,55978.0
2024-09-05 13:00:00,69.37,69.52,69.3,69.32,55583.0,68.173,68.3204,68.1042,68.1239,55583.0
2024-09-05 13:30:00,69.31,69.88,69.3,69.76,69157.0,68.114,68.6742,68.1042,68.5563,69157.0
2024-09-05 14:00:00,69.78,69.82,69.46,69.48,77170.0,68.5759,68.6152,68.2615,68.2811,77170.0
2024-09-05 14:30:00,69.48,69.55,69.39,69.39,77753.0,68.2811,68.3499,68.1927,68.1927,77753.0
2024-09-05 15:00:00,69.37,69.38,69.11,69.23,71721.0,68.173,68.1828,67.9175,68.0354,71721.0
2024-09-05 15:30:00,69.23,69.45,68.98,69.38,578009.0,68.0354,68.2516,67.7897,68.1828,578009.0
2024-09-06 09:30:00,69.57,70.32,69.5,69.59,164136.0,68.3696,69.1066,68.3008,68.3892,164136.0
2024-09-06 10:00:00,69.57,69.57,68.4,68.42,211034.0,68.3696,68.3696,67.2197,67.2394,211034.0
2024-09-06 10:30:00,68.46,68.71,68.28,68.42,123536.0,67.2787,67.5244,67.1018,67.2394,123536.0
2024-09-06 11:00:00,68.43,69.04,68.13,68.25,132263.0,67.2492,67.8487,66.9544,67.0723,132263.0
2024-09-06 11:30:00,68.24,68.45,68.22,68.37,91577.0,67.0625,67.2689,67.0428,67.1903,91577.0
2024-09-06 12:00:00,68.34,68.4,68.02,68.04,122624.0,67.1608,67.2197,66.8463,66.866,122624.0
2024-09-06 12:30:00,68.04,68.2,67.94,68.05,97996.0,66.866,67.0232,66.7677,66.8758,97996.0
2024-09-06 13:00:00,68.05,68.2,67.98,68.06,99141.0,66.8758,67.0232,66.807,66.8856,99141.0
2024-09-06 13:30:00,68.05,68.16,67.95,68.1,82351.0,66.8758,66.9839,66.7775,66.9249,82351.0
2024-09-06 14:00:00,68.1,68.1,67.87,67.97,80011.0,66.9249,66.9249,66.6989,66.7972,80011.0
2024-09-06 14:30:00,67.96,67.98,67.69,67.81,102908.0,66.7873,66.807,66.522,66.6399,102908.0
2024-09-06 15:00:00,67.8,68.02,67.72,67.91,331529.0,66.6301,66.8463,66.5515,66.7382,331529.0
2024-09-06 15:30:00,67.91,68.13,67.68,67.86,657150.0,66.7382,66.9544,66.5122,66.6891,657150.0
2024-09-09 09:30:00,68.39,69.13,68.03,68.09,129059.0,67.2099,67.9371,66.8561,66.9151,129059.0
2024-09-09 10:00:00,68.13,68.8,68.12,68.51,110615.0,66.9544,67.6128,66.9446,67.3278,110615.0
2024-09-09 10:30:00,68.51,68.64,68.24,68.51,95289.0,67.3278,67.4556,67.0625,67.3278,95289.0
2024-09-09 11:00:00,68.49,68.61,68.21,68.53,86113.0,67.3082,67.4261,67.033,67.3475,86113.0
2024-09-09 11:30:00,68.54,68.77,68.5,68.64,85565.0,67.3573,67.5834,67.318,67.4556,85565.0
2024-09-09 12:00:00,68.63,68.75,68.54,68.75,95634.0,67.4458,67.5637,67.3573,67.5637,95634.0
2024-09-09 12:30:00,68.74,69.04,68.73,69.03,105328.0,67.5539,67.8487,67.544,67.8389,105328.0
2024-09-09 13:00:00,69.04,69.08,68.95,68.97,69823.0,67.8487,67.888,67.7603,67.7799,69823.0
2024-09-09 13:30:00,68.98,69.0,68.82,68.84,127290.0,67.7897,67.8094,67.6325,67.6522,127290.0
2024-09-09 14:00:00,68.84,68.91,68.79,68.83,99197.0,67.6522,67.7209,67.603,67.6423,99197.0
2024-09-09 14:30:00,68.83,68.83,68.61,68.72,81241.0,67.6423,67.6423,67.4261,67.5342,81241.0
2024-09-09 15:00:00,68.72,68.78,68.51,68.61,114059.0,67.5342,67.5932,67.3278,67.4261,114059.0
2024-09-09 15:30:00,68.61,68.74,68.58,68.6,333032.0,67.4261,67.5539,67.3966,67.4163,333032.0
2024-09-10 09:30:00,70.42,70.53,69.39,70.13,465703.0,69.2049,69.313,68.1927,68.9199,465703.0
2024-09-10 10:00:00,70.13,70.18,69.51,69.89,329387.0,68.9199,68.969,68.3106,68.684,329387.0
2024-09-10 10:30:00,69.87,69.99,69.65,69.9,217893.0,68.6644,68.7823,68.4482,68.6939,217893.0
2024-09-10 11:00:00,69.9,70.41,69.88,70.24,85016.0,68.6939,69.1951,68.6742,69.028,85016.0
2024-09-10 11:30:00,70.26,70.29,69.76,69.81,93744.0,69.0476,69.0771,68.5563,68.6054,93744.0
2024-09-10 12:00:00,69.8,69.93,69.7,69.9,107352.0,68.5956,68.7233,68.4973,68.6939,107352.0
2024-09-10 12:30:00,69.88,69.95,69.73,69.74,82563.0,68.6742,68.743,68.5268,68.5366,82563.0
2024-09-10 13:00:00,69.74,69.9,69.66,69.74,162030.0,68.5366,68.6939,68.458,68.5366,162030.0
2024-09-10 13:30:00,69.75,69.98,69.75,69.85,63492.0,68.5464,68.7725,68.5464,68.6447,63492.0
2024-09-10 14:00:00,69.85,70.05,69.76,70.04,76842.0,68.6447,68.8413,68.5563,68.8314,76842.0
2024-09-10 14:30:00,70.03,70.29,70.02,70.24,77073.0,68.8216,69.0771,68.8118,69.028,77073.0
2024-09-10 15:00:00,70.24,70.41,70.22,70.34,145129.0,69.028,69.1951,69.0083,69.1263,145129.0
2024-09-10 15:30:00,70.34,70.35,69.97,70.34,413149.0,69.1263,69.1361,68.7627,69.1263,413149.0
2024-09-11 09:30:00,70.12,70.31,68.96,69.15,141942.0,68.9101,69.0968,67.7701,67.9568,141942.0
2024-09-11 10:00:00,69.11,69.15,68.56,68.64,139627.0,67.9175,67.9568,67.377,67.4556,139627.0
2024-09-11 10:30:00,68.64,68.93,68.41,68.92,110658.0,67.4556,67.7406,67.2296,67.7308,110658.0
2024-09-11 11:00:00,68.93,69.21,68.83,69.2,104764.0,67.7406,68.0158,67.6423,68.0059,104764.0
2024-09-11 11:30:00,69.23,69.73,69.18,69.67,73638.0,68.0354,68.5268,67.9863,68.4678,73638.0
2024-09-11 12:00:00,69.71,70.05,69.67,70.03,79506.0,68.5071,68.8413,68.4678,68.8216,79506.0
2024-09-11 12:30:00,70.04,70.06,69.89,69.97,40787.0,68.8314,68.8511,68.684,68.7627,40787.0
2024-09-11 13:00:00,70.0,70.38,70.0,70.31,58990.0,68.7921,69.1656,68.7921,69.0968,58990.0
2024-09-11 13:30:00,70.36,70.61,70.3,70.48,46228.0,69.1459,69.3916,69.087,69.2639,46228.0
2024-09-11 14:00:00,70.48,70.65,70.4,70.59,129848.0,69.2639,69.4309,69.1852,69.372,129848.0
2024-09-11 14:30:00,70.61,70.92,70.61,70.8,39114.0,69.3916,69.6963,69.3916,69.5783,39114.0
2024-09-11 15:00:00,70.79,70.96,70.74,70.88,57523.0,69.5685,69.7356,69.5194,69.657,57523.0
2024-09-11 15:30:00,70.88,70.88,70.4,70.65,465714.0,69.657,69.657,69.1852,69.4309,465714.0
2024-09-12 09:30:00,70.7,71.0,69.89,70.03,120196.0,69.4801,69.7749,68.684,68.8216,120196.0
2024-09-12 10:00:00,70.01,70.5,69.82,70.46,77835.0,68.802,69.2835,68.6152,69.2442,77835.0
2024-09-12 10:30:00,70.45,70.74,70.24,70.24,96159.0,69.2344,69.5194,69.028,69.028,96159.0
2024-09-12 11:00:00,70.22,70.44,70.2,70.35,107173.0,69.0083,69.2245,68.9887,69.1361,107173.0
2024-09-12 11:30:00,70.34,70.48,70.13,70.18,45498.0,69.1263,69.2639,68.9199,68.969,45498.0
2024-09-12 12:00:00,70.19,70.35,70.19,70.3,58614.0,68.9789,69.1361,68.9789,69.087,58614.0
2024-09-12 12:30:00,70.29,70.65,70.29,70.64,48173.0,69.0771,69.4309,69.0771,69.4211,48173.0
2024-09-12 13:00:00,70.63,70.67,70.51,70.63,37579.0,69.4113,69.4506,69.2933,69.4113,37579.0
2024-09-12 13:30:00,70.65,70.88,70.62,70.78,50324.0,69.4309,69.657,69.4014,69.5587,50324.0
2024-09-12 14:00:00,70.77,70.81,70.61,70.64,48855.0,69.5488,69.5882,69.3916,69.4211,48855.0
2024-09-12 14:30:00,70.64,70.69,70.36,70.62,71624.0,69.4211,69.4702,69.1459,69.4014,71624.0
2024-09-12 15:00:00,70.61,70.8,70.52,70.77,96449.0,69.3916,69.5783,69.3032,69.5488,96449.0
2024-09-12 15:30:00,70.76,71.23,70.73,71.22,507790.0,69.539,70.0009,69.5095,69.9911,507790.0
2024-09-13 09:30:00,71.5,72.2,71.34,72.11,124961.0,70.2663,70.9542,70.109,70.8657,124961.0
2024-09-13 10:00:00,72.08,72.17,71.69,71.98,109870.0,70.8362,70.9247,70.453,70.738,109870.0
2024-09-13 10:30:00,71.99,72.05,71.68,71.73,161170.0,70.7478,70.8068,70.4431,70.4923,161170.0
2024-09-13 11:00:00,71.75,72.0,71.74,71.9,90608.0,70.5119,70.7576,70.5021,70.6594,90608.0
2024-09-13 11:30:00,71.91,72.26,71.87,72.17,85094.0,70.6692,71.0131,70.6299,70.9247,85094.0
2024-09-13 12:00:00,72.17,72.23,72.04,72.05,72834.0,70.9247,70.9837,70.7969,70.8068,72834.0
2024-09-13 12:30:00,72.05,72.21,71.99,72.17,39981.0,70.8068,70.964,70.7478,70.9247,39981.0
2024-09-13 13:00:00,72.15,72.34,72.15,72.34,91742.0,70.905,71.0918,70.905,71.0918,91742.0
2024-09-13 13:30:00,72.34,72.96,72.28,72.79,876387.0,71.0918,71.7011,71.0328,71.534,876387.0
2024-09-13 14:00:00,72.79,72.79,72.32,72.42,174670.0,71.534,71.534,71.0721,71.1704,174670.0
2024-09-13 14:30:00,72.42,72.44,72.3,72.39,106377.0,71.1704,71.19,71.0524,71.1409,106377.0
2024-09-13 15:00:00,72.39,72.57,72.33,72.57,116881.0,71.1409,71.3178,71.0819,71.3178,116881.0
2024-09-13 15:30:00,72.57,72.61,72.3,72.55,424878.0,71.3178,71.3571,71.0524,71.2981,424878.0
2024-09-16 09:30:00,73.01,73.39,72.47,72.91,88025.0,71.7502,72.1236,71.2195,71.6519,88025.0
2024-09-16 10:00:00,72.92,72.96,72.56,72.63,66796.0,71.6617,71.7011,71.308,71.3768,66796.0
2024-09-16 10:30:00,72.62,72.7,72.43,72.65,88236.0,71.3669,71.4455,71.1802,71.3964,88236.0
2024-09-16 11:00:00,72.63,72.73,72.54,72.57,60001.0,71.3768,71.475,71.2883,71.3178,60001.0
2024-09-16 11:30:00,72.56,72.83,72.55,72.79,49620.0,71.308,71.5733,71.2981,71.534,49620.0
2024-09-16 12:00:00,72.78,72.95,72.7,72.92,50978.0,71.5242,71.6912,71.4455,71.6617,50978.0
2024-09-16 12:30:00,72.93,72.94,72.81,72.85,48343.0,71.6716,71.6814,71.5536,71.593,48343.0
2024-09-16 13:00:00,72.86,72.87,72.75,72.86,64168.0,71.6028,71.6126,71.4947,71.6028,64168.0
2024-09-16 13:30:00,72.86,72.93,72.81,72.88,43822.0,71.6028,71.6716,71.5536,71.6224,43822.0
2024-09-16 14:00:00,72.87,72.92,72.75,72.78,63643.0,71.6126,71.6617,71.4947,71.5242,63643.0
2024-09-16 14:30:00,72.78,72.87,72.71,72.85,63886.0,71.5242,71.6126,71.4554,71.593,63886.0
2024-09-16 15:00:00,72.85,72.85,72.55,72.57,111621.0,71.593,71.593,71.2981,71.3178,111621.0
2024-09-16 15:30:00,72.57,72.73,72.47,72.56,496255.0,71.3178,71.475,71.2195,71.308,496255.0
2024-09-17 09:30:00,72.86,73.05,72.25,72.27,145832.0,71.6028,71.7895,71.0033,71.023,145832.0
2024-09-17 10:00:00,72.28,73.04,72.27,72.7,145858.0,71.0328,71.7797,71.023,71.4455,145858.0
2024-09-17 10:30:00,72.7,72.9,72.57,72.76,136762.0,71.4455,71.6421,71.3178,71.5045,136762.0
2024-09-17 11:00:00,72.76,72.89,72.66,72.83,136749.0,71.5045,71.6323,71.4062,71.5733,136749.0
2024-09-17 11:30:00,72.83,72.92,72.72,72.76,59023.0,71.5733,71.6617,71.4652,71.5045,59023.0
2024-09-17 12:00:00,72.76,72.94,72.64,72.94,109884.0,71.5045,71.6814,71.3866,71.6814,109884.0
2024-09-17 12:30:00,72.92,72.92,72.42,72.59,119756.0,71.6617,71.6617,71.1704,71.3374,119756.0
2024-09-17 13:00:00,72.61,73.01,72.59,72.87,108600.0,71.3571,71.7502,71.3374,71.6126,108600.0
2024-09-17 13:30:00,72.86,73.13,72.78,73.09,113097.0,71.6028,71.8681,71.5242,71.8288,113097.0
2024-09-17 14:00:00,73.09,73.15,72.92,73.0,91707.0,71.8288,71.8878,71.6617,71.7404,91707.0
2024-09-17 14:30:00,72.99,73.05,72.79,72.89,83278.0,71.7305,71.7895,71.534,71.6323,83278.0
2024-09-17 15:00:00,72.89,72.93,72.68,72.77,85981.0,71.6323,71.6716,71.4259,71.5143,85981.0
2024-09-17 15:30:00,72.77,72.91,72.64,72.89,385421.0,71.5143,71.6519,71.3866,71.6323,385421.0
2024-09-18 09:30:00,72.23,72.8,72.19,72.55,318895.0,70.9837,71.5438,70.9443,71.2981,318895.0
2024-09-18 10:00:00,72.49,72.8,72.33,72.75,56315.0,71.2392,71.5438,71.0819,71.4947,56315.0
2024-09-18 10:30:00,72.74,72.93,72.54,72.88,80157.0,71.4849,71.6716,71.2883,71.6224,80157.0
2024-09-18 11:00:00,72.88,73.05,72.84,73.02,215328.0,71.6224,71.7895,71.5831,71.76,215328.0
2024-09-18 11:30:00,73.0,73.07,72.87,72.92,110866.0,71.7404,71.8092,71.6126,71.6617,110866.0
2024-09-18 12:00:00,72.9,73.04,72.73,73.01,68935.0,71.6421,71.7797,71.475,71.7502,68935.0
2024-09-18 12:30:00,73.0,73.16,72.99,73.11,61436.0,71.7404,71.8976,71.7305,71.8485,61436.0
2024-09-18 13:00:00,73.12,73.16,73.05,73.15,65944.0,71.8583,71.8976,71.7895,71.8878,65944.0
2024-09-18 13:30:00,73.14,73.16,72.93,72.97,85306.0,71.878,71.8976,71.6716,71.7109,85306.0
2024-09-18 14:00:00,72.97,73.97,72.86,73.64,228911.0,71.7109,72.6936,71.6028,72.3693,228911.0
2024-09-18 14:30:00,73.66,73.93,73.29,73.34,153003.0,72.389,72.6543,72.0254,72.0745,153003.0
2024-09-18 15:00:00,73.29,73.58,72.92,73.38,126335.0,72.0254,72.3104,71.6617,72.1138,126335.0
2024-09-18 15:30:00,73.34,73.47,72.72,72.78,474220.0,72.0745,72.2023,71.4652,71.5242,474220.0
2024-09-19 09:30:00,74.57,74.89,73.81,74.21,397653.0,73.2833,73.5978,72.5364,72.9295,397653.0
2024-09-19 10:00:00,74.22,74.54,73.98,74.5,191163.0,72.9393,73.2538,72.7035,73.2145,191163.0
2024-09-19 10:30:00,74.51,74.63,74.08,74.27,83286.0,73.2243,73.3422,72.8017,72.9885,83286.0
2024-09-19 11:00:00,74.27,74.34,74.09,74.28,87503.0,72.9885,73.0572,72.8116,72.9983,87503.0
2024-09-19 11:30:00,74.29,74.51,74.23,74.36,95464.0,73.0081,73.2243,72.9491,73.0769,95464.0
2024-09-19 12:00:00,74.38,74.53,74.28,74.5,72416.0,73.0966,73.244,72.9983,73.2145,72416.0
2024-09-19 12:30:00,74.5,74.6,74.12,74.43,378521.0,73.2145,73.3128,72.841,73.1457,378521.0
2024-09-19 13:00:00,74.47,74.53,74.24,74.37,66948.0,73.185,73.244,72.959,73.0867,66948.0
2024-09-19 13:30:00,74.4,74.72,74.4,74.68,273800.0,73.1162,73.4307,73.1162,73.3914,273800.0
2024-09-19 14:00:00,74.67,74.72,74.45,74.62,79404.0,73.3816,73.4307,73.1653,73.3324,79404.0
2024-09-19 14:30:00,74.62,74.66,74.28,74.31,64468.0,73.3324,73.3717,72.9983,73.0278,64468.0
2024-09-19 15:00:00,74.29,74.57,74.23,74.3,179538.0,73.0081,73.2833,72.9491,73.0179,179538.0
2024-09-19 15:30:00,74.31,74.48,74.19,74.23,666257.0,73.0278,73.1948,72.9098,72.9491,666257.0
2024-09-20 09:30:00,73.77,74.02,73.65,73.72,559886.0,72.4971,72.7428,72.3792,72.4479,559886.0
2024-09-20 10:00:00,73.69,74.02,73.54,73.9,182926.0,72.4185,72.7428,72.2711,72.6248,182926.0
2024-09-20 10:30:00,73.89,74.04,73.84,73.84,69525.0,72.615,72.7624,72.5659,72.5659,69525.0
2024-09-20 11:00:00,73.84,74.0,73.77,73.96,87741.0,72.5659,72.7231,72.4971,72.6838,87741.0
2024-09-20 11:30:00,73.95,74.15,73.87,74.14,103880.0,72.674,72.8705,72.5954,72.8607,103880.0
2024-09-20 12:00:00,74.12,74.16,73.98,74.05,87920.0,72.841,72.8804,72.7035,72.7723,87920.0
2024-09-20 12:30:00,74.04,74.21,73.92,74.0,106686.0,72.7624,72.9295,72.6445,72.7231,106686.0
2024-09-20 13:00:00,74.0,74.2,73.99,74.09,51674.0,72.7231,72.9197,72.7133,72.8116,51674.0
2024-09-20 13:30:00,74.09,74.17,73.98,74.01,110813.0,72.8116,72.8902,72.7035,72.7329,110813.0
2024-09-20 14:00:00,74.01,74.01,73.77,73.81,90380.0,72.7329,72.7329,72.4971,72.5364,90380.0
2024-09-20 14:30:00,73.8,73.91,73.69,73.69,162110.0,72.5266,72.6347,72.4185,72.4185,162110.0
2024-09-20 15:00:00,73.69,74.17,73.67,74.0,190938.0,72.4185,72.8902,72.3988,72.7231,190938.0
2024-09-20 15:30:00,74.01,74.15,73.85,74.08,537832.0,72.7329,72.8705,72.5757,72.8017,537832.0
2024-09-23 09:30:00,75.0,75.39,74.67,75.37,508563.0,73.7059,74.0891,73.3816,74.0695,508563.0
2024-09-23 10:00:00,75.38,75.42,75.08,75.11,329139.0,74.0793,74.1186,73.7845,73.814,329139.0
2024-09-23 10:30:00,75.11,75.39,75.1,75.24,342411.0,73.814,74.0891,73.8041,73.9417,342411.0
2024-09-23 11:00:00,75.21,75.3,75.04,75.27,244208.0,73.9122,74.0007,73.7452,73.9712,244208.0
2024-09-23 11:30:00,75.28,75.3,75.1,75.14,148337.0,73.981,74.0007,73.8041,73.8434,148337.0
2024-09-23 12:00:00,75.13,75.19,74.88,75.18,332415.0,73.8336,73.8926,73.5879,73.8828,332415.0
2024-09-23 12:30:00,75.17,75.29,74.95,74.99,331590.0,73.8729,73.9909,73.6567,73.696,331590.0
2024-09-23 13:00:00,74.97,75.25,74.92,75.25,164888.0,73.6764,73.9515,73.6272,73.9515,164888.0
2024-09-23 13:30:00,75.24,75.34,75.21,75.28,206907.0,73.9417,74.04,73.9122,73.981,206907.0
2024-09-23 14:00:00,75.27,75.31,75.13,75.28,124539.0,73.9712,74.0105,73.8336,73.981,124539.0
2024-09-23 14:30:00,75.27,75.81,75.26,75.45,596989.0,73.9712,74.5019,73.9614,74.1481,596989.0
2024-09-23 15:00:00,75.45,75.48,75.25,75.31,244585.0,74.1481,74.1776,73.9515,74.0105,244585.0
2024-09-23 15:30:00,75.31,75.38,75.24,75.28,553802.0,74.0105,74.0793,73.9417,73.981,553802.0
2024-09-24 09:30:00,75.55,75.76,75.28,75.56,434631.0,74.2464,74.4527,73.981,74.2562,434631.0
2024-09-24 10:00:00,75.54,75.98,75.38,75.79,348913.0,74.2365,74.6689,74.0793,74.4822,348913.0
2024-09-24 10:30:00,75.79,75.83,75.22,75.58,221308.0,74.4822,74.5215,73.9221,74.2759,221308.0
2024-09-24 11:00:00,75.58,75.64,75.53,75.57,153127.0,74.2759,74.3348,74.2267,74.266,153127.0
2024-09-24 11:30:00,75.59,75.62,75.44,75.48,287067.0,74.2857,74.3152,74.1383,74.1776,287067.0
2024-09-24 12:00:00,75.49,75.64,75.43,75.62,76388.0,74.1874,74.3348,74.1284,74.3152,76388.0
2024-09-24 12:30:00,75.62,75.78,75.59,75.67,102495.0,74.3152,74.4724,74.2857,74.3643,102495.0
2024-09-24 13:00:00,75.67,75.72,75.6,75.64,108313.0,74.3643,74.4134,74.2955,74.3348,108313.0
2024-09-24 13:30:00,75.64,75.67,75.6,75.6,72991.0,74.3348,74.3643,74.2955,74.2955,72991.0
2024-09-24 14:00:00,75.61,75.62,75.51,75.56,216402.0,74.3053,74.3152,74.2071,74.2562,216402.0
2024-09-24 14:30:00,75.56,75.67,75.46,75.62,278041.0,74.2562,74.3643,74.1579,74.3152,278041.0
2024-09-24 15:00:00,75.62,75.73,75.6,75.62,225797.0,74.3152,74.4233,74.2955,74.3152,225797.0
2024-09-24 15:30:00,75.62,75.63,75.48,75.57,995411.0,74.3152,74.325,74.1776,74.266,995411.0
2024-09-25 09:30:00,75.54,75.95,75.24,75.69,375504.0,74.5988,75.0037,74.3025,74.7469,375504.0
2024-09-25 10:00:00,75.68,75.78,75.43,75.46,415100.0,74.737,74.8358,74.4901,74.5198,415100.0
2024-09-25 10:30:00,75.45,75.73,75.41,75.6,386242.0,74.5099,74.7864,74.4704,74.658,386242.0
2024-09-25 11:00:00,75.61,75.71,75.52,75.61,177384.0,74.6679,74.7666,74.579,74.6679,177384.0
2024-09-25 11:30:00,75.61,75.75,75.6,75.69,77208.0,74.6679,74.8061,74.658,74.7469,77208.0
2024-09-25 12:00:00,75.68,75.75,75.65,75.7,56025.0,74.737,74.8061,74.7074,74.7568,56025.0
2024-09-25 12:30:00,75.69,75.7,75.6,75.62,87722.0,74.7469,74.7568,74.658,74.6778,87722.0
2024-09-25 13:00:00,75.62,75.68,75.51,75.56,249047.0,74.6778,74.737,74.5691,74.6185,249047.0
2024-09-25 13:30:00,75.55,75.65,75.54,75.62,204329.0,74.6086,74.7074,74.5988,74.6778,204329.0
2024-09-25 14:00:00,75.62,75.66,75.55,75.65,198050.0,74.6778,74.7173,74.6086,74.7074,198050.0
2024-09-25 14:30:00,75.67,75.79,75.66,75.68,128420.0,74.7271,74.8457,74.7173,74.737,128420.0
2024-09-25 15:00:00,75.67,75.72,75.62,75.65,137413.0,74.7271,74.7765,74.6778,74.7074,137413.0
2024-09-25 15:30:00,75.64,75.88,75.5,75.84,851973.0,74.6975,74.9345,74.5593,74.895,851973.0
2024-09-26 09:30:00,76.58,76.93,75.96,76.07,322109.0,75.6258,75.9714,75.0135,75.1222,322109.0
2024-09-26 10:00:00,76.06,76.48,75.96,76.06,171537.0,75.1123,75.5271,75.0135,75.1123,171537.0
2024-09-26 10:30:00,76.07,76.4,76.05,76.28,197533.0,75.1222,75.4481,75.1024,75.3295,197533.0
2024-09-26 11:00:00,76.28,76.32,76.06,76.06,210609.0,75.3295,75.369,75.1123,75.1123,210609.0
2024-09-26 11:30:00,76.08,76.55,76.08,76.34,172638.0,75.132,75.5962,75.132,75.3888,172638.0
2024-09-26 12:00:00,76.34,76.49,76.24,76.4,92131.0,75.3888,75.5369,75.29,75.4481,92131.0
2024-09-26 12:30:00,76.4,76.41,76.29,76.35,53494.0,75.4481,75.4579,75.3394,75.3987,53494.0
2024-09-26 13:00:00,76.35,76.48,76.29,76.46,62361.0,75.3987,75.5271,75.3394,75.5073,62361.0
2024-09-26 13:30:00,76.47,76.55,76.42,76.5,79809.0,75.5172,75.5962,75.4678,75.5468,79809.0
2024-09-26 14:00:00,76.5,76.54,76.34,76.39,78512.0,75.5468,75.5863,75.3888,75.4382,78512.0
2024-09-26 14:30:00,76.38,76.41,76.31,76.37,68145.0,75.4283,75.4579,75.3592,75.4184,68145.0
2024-09-26 15:00:00,76.37,76.42,76.27,76.35,238311.0,75.4184,75.4678,75.3197,75.3987,238311.0
2024-09-26 15:30:00,76.36,76.62,76.17,76.54,775170.0,75.4085,75.6653,75.2209,75.5863,775170.0
2024-09-27 09:30:00,76.95,77.31,76.74,76.91,116528.0,75.9912,76.3467,75.7838,75.9517,116528.0
2024-09-27 10:00:00,76.92,77.22,76.8,77.17,112937.0,75.9616,76.2578,75.8431,76.2085,112937.0
2024-09-27 10:30:00,77.21,77.57,77.12,77.57,67655.0,76.248,76.6035,76.1591,76.6035,67655.0
2024-09-27 11:00:00,77.57,77.71,77.3,77.41,113291.0,76.6035,76.7417,76.3368,76.4455,113291.0
2024-09-27 11:30:00,77.41,77.46,77.2,77.21,64568.0,76.4455,76.4948,76.2381,76.248,64568.0
2024-09-27 12:00:00,77.23,77.36,77.19,77.22,79276.0,76.2677,76.3961,76.2282,76.2578,79276.0
2024-09-27 12:30:00,77.21,77.28,77.2,77.21,93835.0,76.248,76.3171,76.2381,76.248,93835.0
2024-09-27 13:00:00,77.21,77.3,77.06,77.21,131875.0,76.248,76.3368,76.0998,76.248,131875.0
2024-09-27 13:30:00,77.22,77.33,77.16,77.25,208131.0,76.2578,76.3665,76.1986,76.2875,208131.0
2024-09-27 14:00:00,77.25,77.31,77.16,77.21,93886.0,76.2875,76.3467,76.1986,76.248,93886.0
2024-09-27 14:30:00,77.21,77.6,77.19,77.51,128553.0,76.248,76.6331,76.2282,76.5442,128553.0
2024-09-27 15:00:00,77.5,77.52,77.35,77.42,70711.0,76.5343,76.5541,76.3862,76.4553,70711.0
2024-09-27 15:30:00,77.41,77.43,77.18,77.21,327737.0,76.4455,76.4652,76.2183,76.248,327737.0
2024-09-30 09:30:00,76.96,77.48,76.74,76.92,165440.0,76.0011,76.5146,75.7838,75.9616,165440.0
2024-09-30 10:00:00,76.92,77.18,76.9,77.0,67205.0,75.9616,76.2183,75.9418,76.0406,67205.0
2024-09-30 10:30:00,77.01,77.18,76.99,77.17,56157.0,76.0504,76.2183,76.0307,76.2085,56157.0
2024-09-30 11:00:00,77.19,77.26,77.0,77.04,75281.0,76.2282,76.2973,76.0406,76.0801,75281.0
2024-09-30 11:30:00,77.03,77.11,77.03,77.07,83655.0,76.0702,76.1492,76.0702,76.1097,83655.0
2024-09-30 12:00:00,77.08,77.19,77.07,77.12,49640.0,76.1196,76.2282,76.1097,76.1591,49640.0
2024-09-30 12:30:00,77.12,77.17,77.06,77.09,40070.0,76.1591,76.2085,76.0998,76.1295,40070.0
2024-09-30 13:00:00,77.08,77.14,77.04,77.07,48446.0,76.1196,76.1788,76.0801,76.1097,48446.0
2024-09-30 13:30:00,77.07,77.18,77.04,77.16,69741.0,76.1097,76.2183,76.0801,76.1986,69741.0
2024-09-30 14:00:00,77.15,77.15,76.74,76.92,415023.0,76.1887,76.1887,75.7838,75.9616,415023.0
2024-09-30 14:30:00,76.91,77.12,76.78,77.03,121464.0,75.9517,76.1591,75.8233,76.0702,121464.0
2024-09-30 15:00:00,77.02,77.2,77.0,77.13,149785.0,76.0603,76.2381,76.0406,76.169,149785.0
2024-09-30 15:30:00,77.12,77.7,77.08,77.6,570391.0,76.1591,76.7319,76.1196,76.6331,570391.0
2024-10-01 09:30:00,78.02,78.23,77.26,77.34,212167.0,77.0479,77.2552,76.2973,76.3763,212167.0
2024-10-01 10:00:00,77.33,77.52,76.92,77.26,244035.0,76.3665,76.5541,75.9616,76.2973,244035.0
2024-10-01 10:30:00,77.25,77.32,77.0,77.17,144939.0,76.2875,76.3566,76.0406,76.2085,144939.0
2024-10-01 11:00:00,77.17,77.49,76.96,77.46,212838.0,76.2085,76.5245,76.0011,76.4948,212838.0
2024-10-01 11:30:00,77.45,77.67,77.42,77.45,74797.0,76.485,76.7022,76.4553,76.485,74797.0
2024-10-01 12:00:00,77.42,77.43,77.26,77.39,58254.0,76.4553,76.4652,76.2973,76.4257,58254.0
2024-10-01 12:30:00,77.37,77.37,76.91,76.98,164770.0,76.406,76.406,75.9517,76.0208,164770.0
2024-10-01 13:00:00,76.98,77.0,76.51,76.54,103984.0,76.0208,76.0406,75.5567,75.5863,103984.0
2024-10-01 13:30:00,76.53,76.95,76.5,76.9,108284.0,75.5764,75.9912,75.5468,75.9418,108284.0
2024-10-01 14:00:00,76.91,77.19,76.91,77.17,65981.0,75.9517,76.2282,75.9517,76.2085,65981.0
2024-10-01 14:30:00,77.18,77.24,77.07,77.11,58882.0,76.2183,76.2776,76.1097,76.1492,58882.0
2024-10-01 15:00:00,77.1,77.1,76.9,77.03,160148.0,76.1393,76.1393,75.9418,76.0702,160148.0
2024-10-01 15:30:00,77.02,77.02,76.74,76.81,337722.0,76.0603,76.0603,75.7838,75.8529,337722.0
2024-10-02 09:30:00,76.19,76.85,76.1,76.62,155539.0,75.2407,75.8924,75.1518,75.6653,155539.0
2024-10-02 10:00:00,76.66,77.13,76.49,76.73,74144.0,75.7048,76.169,75.5369,75.7739,74144.0
2024-10-02 10:30:00,76.73,76.83,76.44,76.44,63080.0,75.7739,75.8727,75.4876,75.4876,63080.0
2024-10-02 11:00:00,76.43,76.59,76.3,76.59,66002.0,75.4777,75.6357,75.3493,75.6357,66002.0
2024-10-02 11:30:00,76.59,76.9,76.59,76.84,62446.0,75.6357,75.9418,75.6357,75.8826,62446.0
2024-10-02 12:00:00,76.8,76.9,76.74,76.78,47984.0,75.8431,75.9418,75.7838,75.8233,47984.0
2024-10-02 12:30:00,76.78,76.79,76.62,76.63,50689.0,75.8233,75.8332,75.6653,75.6752,50689.0
2024-10-02 13:00:00,76.61,76.65,76.45,76.52,54819.0,75.6554,75.6949,75.4974,75.5666,54819.0
2024-10-02 13:30:00,76.49,76.68,76.35,76.66,56343.0,75.5369,75.7246,75.3987,75.7048,56343.0
2024-10-02 14:00:00,76.65,76.68,76.31,76.41,58432.0,75.6949,75.7246,75.3592,75.4579,58432.0
2024-10-02 14:30:00,76.41,76.54,76.38,76.46,87984.0,75.4579,75.5863,75.4283,75.5073,87984.0
2024-10-02 15:00:00,76.46,76.52,76.4,76.42,72127.0,75.5073,75.5666,75.4481,75.4678,72127.0
2024-10-02 15:30:00,76.42,76.65,76.3,76.57,247641.0,75.4678,75.6949,75.3493,75.6159,247641.0
2024-10-03 09:30:00,76.3,76.47,75.71,75.95,74614.0,75.3493,75.5172,74.7666,75.0037,74614.0
2024-10-03 10:00:00,75.99,76.19,75.58,75.79,91921.0,75.0432,75.2407,74.6383,74.8457,91921.0
2024-10-03 10:30:00,75.74,75.81,75.34,75.36,135731.0,74.7963,74.8654,74.4013,74.421,135731.0
2024-10-03 11:00:00,75.35,75.56,75.27,75.4,109581.0,74.4111,74.6185,74.3321,74.4605,109581.0
2024-10-03 11:30:00,75.39,75.6,75.3,75.39,99450.0,74.4506,74.658,74.3618,74.4506,99450.0
2024-10-03 12:00:00,75.41,75.62,75.37,75.56,68580.0,74.4704,74.6778,74.4309,74.6185,68580.0
2024-10-03 12:30:00,75.54,75.54,75.1,75.16,41336.0,74.5988,74.5988,74.1642,74.2235,41336.0
2024-10-03 13:00:00,75.17,75.23,75.0,75.03,112640.0,74.2334,74.2926,74.0655,74.0951,112640.0
2024-10-03 13:30:00,75.02,75.24,74.98,75.22,116498.0,74.0852,74.3025,74.0457,74.2828,116498.0
2024-10-03 14:00:00,75.22,75.35,75.14,75.3,48301.0,74.2828,74.4111,74.2038,74.3618,48301.0
2024-10-03 14:30:00,75.31,75.39,75.23,75.25,54413.0,74.3716,74.4506,74.2926,74.3124,54413.0
2024-10-03 15:00:00,75.23,75.43,75.16,75.42,71515.0,74.2926,74.4901,74.2235,74.4803,71515.0
2024-10-03 15:30:00,75.42,75.57,75.34,75.48,276935.0,74.4803,74.6284,74.4013,74.5395,276935.0
2024-10-04 09:30:00,76.08,76.17,75.62,75.7,100182.0,75.132,75.2209,74.6778,74.7568,100182.0
2024-10-04 10:00:00,75.67,75.9,75.37,75.45,97659.0,74.7271,74.9543,74.4309,74.5099,97659.0
2024-10-04 10:30:00,75.45,75.62,75.01,75.35,110138.0,74.5099,74.6778,74.0754,74.4111,110138.0
2024-10-04 11:00:00,75.37,75.49,74.96,75.01,58791.0,74.4309,74.5494,74.026,74.0754,58791.0
2024-10-04 11:30:00,74.98,75.52,74.94,75.4,61751.0,74.0457,74.579,74.0062,74.4605,61751.0
2024-10-04 12:00:00,75.4,75.44,74.91,74.97,60478.0,74.4605,74.5,73.9766,74.0359,60478.0
2024-10-04 12:30:00,74.95,75.21,74.87,75.15,67105.0,74.0161,74.2729,73.9371,74.2136,67105.0
2024-10-04 13:00:00,75.15,75.22,75.1,75.12,44419.0,74.2136,74.2828,74.1642,74.184,44419.0
2024-10-04 13:30:00,75.11,75.13,74.88,74.92,57787.0,74.1741,74.1939,73.947,73.9865,57787.0
2024-10-04 14:00:00,74.92,75.07,74.85,75.06,49500.0,73.9865,74.1346,73.9174,74.1247,49500.0
2024-10-04 14:30:00,75.06,75.36,75.04,75.33,43140.0,74.1247,74.421,74.105,74.3914,43140.0
2024-10-04 15:00:00,75.34,75.46,75.31,75.46,62160.0,74.4013,74.5198,74.3716,74.5198,62160.0
2024-10-04 15:30:00,75.45,75.76,75.39,75.68,329463.0,74.5099,74.816,74.4506,74.737,329463.0
2024-10-07 09:30:00,75.03,75.31,74.61,75.08,90799.0,74.0951,74.3716,73.6804,74.1445,90799.0
2024-10-07 10:00:00,75.11,75.55,75.03,75.26,60695.0,74.1741,74.6086,74.0951,74.3223,60695.0
2024-10-07 10:30:00,75.26,75.52,75.19,75.4,52735.0,74.3223,74.579,74.2531,74.4605,52735.0
2024-10-07 11:00:00,75.4,75.68,75.33,75.58,55898.0,74.4605,74.737,74.3914,74.6383,55898.0
2024-10-07 11:30:00,75.57,75.62,75.36,75.4,62555.0,74.6284,74.6778,74.421,74.4605,62555.0
2024-10-07 12:00:00,75.4,75.65,75.36,75.65,39674.0,74.4605,74.7074,74.421,74.7074,39674.0
2024-10-07 12:30:00,75.65,75.74,75.6,75.73,28415.0,74.7074,74.7963,74.658,74.7864,28415.0
2024-10-07 13:00:00,75.72,75.72,75.57,75.65,28505.0,74.7765,74.7765,74.6284,74.7074,28505.0
2024-10-07 13:30:00,75.64,75.64,75.54,75.6,57250.0,74.6975,74.6975,74.5988,74.658,57250.0
2024-10-07 14:00:00,75.6,75.6,75.44,75.47,61447.0,74.658,74.658,74.5,74.5296,61447.0
2024-10-07 14:30:00,75.46,75.46,75.0,75.1,100493.0,74.5198,74.5198,74.0655,74.1642,100493.0
2024-10-07 15:00:00,75.12,75.42,75.11,75.35,90700.0,74.184,74.4803,74.1741,74.4111,90700.0
2024-10-07 15:30:00,75.36,75.62,75.19,75.55,315520.0,74.421,74.6778,74.2531,74.6086,315520.0
2024-10-08 09:30:00,75.78,76.1,75.28,76.08,177534.0,74.8358,75.1518,74.342,75.132,177534.0
2024-10-08 10:00:00,76.1,76.43,75.94,76.1,109026.0,75.1518,75.4777,74.9938,75.1518,109026.0
2024-10-08 10:30:00,76.09,76.43,76.07,76.15,108526.0,75.1419,75.4777,75.1222,75.2012,108526.0
2024-10-08 11:00:00,76.2,76.27,76.04,76.21,157580.0,75.2505,75.3197,75.0925,75.2604,157580.0
2024-10-08 11:30:00,76.21,76.39,76.16,76.33,93530.0,75.2604,75.4382,75.211,75.3789,93530.0
2024-10-08 12:00:00,76.32,76.44,76.22,76.42,69232.0,75.369,75.4876,75.2703,75.4678,69232.0
2024-10-08 12:30:00,76.41,76.49,76.3,76.42,82175.0,75.4579,75.5369,75.3493,75.4678,82175.0
2024-10-08 13:00:00,76.41,76.42,76.23,76.31,119919.0,75.4579,75.4678,75.2802,75.3592,119919.0
2024-10-08 13:30:00,76.31,76.38,76.05,76.23,96369.0,75.3592,75.4283,75.1024,75.2802,96369.0
2024-10-08 14:00:00,76.24,76.3,76.21,76.26,99758.0,75.29,75.3493,75.2604,75.3098,99758.0
2024-10-08 14:30:00,76.26,76.42,76.25,76.4,147811.0,75.3098,75.4678,75.2999,75.4481,147811.0
2024-10-08 15:00:00,76.39,76.4,76.26,76.4,93485.0,75.4382,75.4481,75.3098,75.4481,93485.0
2024-10-08 15:30:00,76.39,76.48,76.25,76.36,458487.0,75.4382,75.5271,75.2999,75.4085,458487.0
2024-10-09 09:30:00,76.64,77.33,76.47,77.28,95518.0,75.6851,76.3665,75.5172,76.3171,95518.0
2024-10-09 10:00:00,77.27,77.49,77.22,77.32,157790.0,76.3072,76.5245,76.2578,76.3566,157790.0
2024-10-09 10:30:00,77.32,77.44,77.24,77.42,150066.0,76.3566,76.4751,76.2776,76.4553,150066.0
2024-10-09 11:00:00,77.42,77.64,77.28,77.53,175707.0,76.4553,76.6726,76.3171,76.564,175707.0
2024-10-09 11:30:00,77.53,77.87,77.53,77.73,96753.0,76.564,76.8997,76.564,76.7615,96753.0
2024-10-09 12:00:00,77.73,77.8,77.66,77.69,54975.0,76.7615,76.8306,76.6924,76.722,54975.0
2024-10-09 12:30:00,77.68,77.71,77.48,77.54,51936.0,76.7121,76.7417,76.5146,76.5738,51936.0
2024-10-09 13:00:00,77.55,77.81,77.49,77.75,86917.0,76.5837,76.8405,76.5245,76.7812,86917.0
2024-10-09 13:30:00,77.75,77.86,77.48,77.58,105416.0,76.7812,76.8899,76.5146,76.6133,105416.0
2024-10-09 14:00:00,77.6,77.71,77.56,77.64,106068.0,76.6331,76.7417,76.5936,76.6726,106068.0
2024-10-09 14:30:00,77.63,77.7,77.54,77.61,143115.0,76.6627,76.7319,76.5738,76.643,143115.0
2024-10-09 15:00:00,77.6,77.79,77.56,77.78,127599.0,76.6331,76.8207,76.5936,76.8109,127599.0
2024-10-09 15:30:00,77.78,77.85,77.6,77.68,661885.0,76.8109,76.88,76.6331,76.7121,661885.0
2024-10-10 09:30:00,77.37,77.58,76.91,77.22,86098.0,76.406,76.6133,75.9517,76.2578,86098.0
2024-10-10 10:00:00,77.19,77.46,77.17,77.32,72907.0,76.2282,76.4948,76.2085,76.3566,72907.0
2024-10-10 10:30:00,77.33,77.46,77.1,77.14,62985.0,76.3665,76.4948,76.1393,76.1788,62985.0
2024-10-10 11:00:00,77.15,77.26,77.01,77.18,62638.0,76.1887,76.2973,76.0504,76.2183,62638.0
2024-10-10 11:30:00,77.18,77.3,77.1,77.25,59856.0,76.2183,76.3368,76.1393,76.2875,59856.0
2024-10-10 12:00:00,77.26,77.41,77.26,77.33,60686.0,76.2973,76.4455,76.2973,76.3665,60686.0
2024-10-10 12:30:00,77.33,77.33,77.09,77.11,52555.0,76.3665,76.3665,76.1295,76.1492,52555.0
2024-10-10 13:00:00,77.11,77.17,76.92,77.12,66816.0,76.1492,76.2085,75.9616,76.1591,66816.0
2024-10-10 13:30:00,77.12,77.17,76.89,77.01,64107.0,76.1591,76.2085,75.9319,76.0504,64107.0
2024-10-10 14:00:00,77.01,77.01,76.7,76.8,67052.0,76.0504,76.0504,75.7443,75.8431,67052.0
2024-10-10 14:30:00,76.8,76.82,76.72,76.81,77409.0,75.8431,75.8628,75.7641,75.8529,77409.0
2024-10-10 15:00:00,76.81,76.85,76.64,76.76,89775.0,75.8529,75.8924,75.6851,75.8036,89775.0
2024-10-10 15:30:00,76.75,76.98,76.66,76.92,359898.0,75.7937,76.0208,75.7048,75.9616,359898.0
2024-10-11 09:30:00,76.43,76.97,76.36,76.94,102739.0,75.4777,76.0109,75.4085,75.9813,102739.0
2024-10-11 10:00:00,76.92,77.31,76.8,77.23,113940.0,75.9616,76.3467,75.8431,76.2677,113940.0
2024-10-11 10:30:00,77.22,77.54,77.19,77.48,119343.0,76.2578,76.5738,76.2282,76.5146,119343.0
2024-10-11 11:00:00,77.48,77.74,77.47,77.67,76525.0,76.5146,76.7714,76.5047,76.7022,76525.0
2024-10-11 11:30:00,77.67,77.83,77.49,77.52,133028.0,76.7022,76.8602,76.5245,76.5541,133028.0
2024-10-11 12:00:00,77.52,77.57,77.27,77.3,42633.0,76.5541,76.6035,76.3072,76.3368,42633.0
2024-10-11 12:30:00,77.29,77.39,77.26,77.38,55295.0,76.327,76.4257,76.2973,76.4158,55295.0
2024-10-11 13:00:00,77.38,77.43,77.28,77.43,47824.0,76.4158,76.4652,76.3171,76.4652,47824.0
2024-10-11 13:30:00,77.42,77.62,77.41,77.62,112256.0,76.4553,76.6528,76.4455,76.6528,112256.0
2024-10-11 14:00:00,77.61,77.63,77.48,77.52,65351.0,76.643,76.6627,76.5146,76.5541,65351.0
2024-10-11 14:30:00,77.53,77.55,77.41,77.49,67993.0,76.564,76.5837,76.4455,76.5245,67993.0
2024-10-11 15:00:00,77.49,77.65,77.48,77.62,89995.0,76.5245,76.6825,76.5146,76.6528,89995.0
2024-10-11 15:30:00,77.61,77.75,77.58,77.6,381708.0,76.643,76.7812,76.6133,76.6331,381708.0
2024-10-14 09:30:00,77.43,77.66,77.24,77.38,76571.0,76.4652,76.6924,76.2776,76.4158,76571.0
2024-10-14 10:00:00,77.41,77.44,77.13,77.14,77433.0,76.4455,76.4751,76.169,76.1788,77433.0
2024-10-14 10:30:00,77.15,77.37,77.14,77.37,77266.0,76.1887,76.406,76.1788,76.406,77266.0
2024-10-14 11:00:00,77.37,77.41,77.25,77.28,50061.0,76.406,76.4455,76.2875,76.3171,50061.0
2024-10-14 11:30:00,77.28,77.48,77.23,77.42,68902.0,76.3171,76.5146,76.2677,76.4553,68902.0
2024-10-14 12:00:00,77.43,77.46,77.34,77.45,32842.0,76.4652,76.4948,76.3763,76.485,32842.0
2024-10-14 12:30:00,77.45,77.56,77.37,77.53,23096.0,76.485,76.5936,76.406,76.564,23096.0
2024-10-14 13:00:00,77.53,77.55,77.4,77.42,25433.0,76.564,76.5837,76.4356,76.4553,25433.0
2024-10-14 13:30:00,77.42,77.5,77.36,77.45,26235.0,76.4553,76.5343,76.3961,76.485,26235.0
2024-10-14 14:00:00,77.45,77.49,77.42,77.44,45383.0,76.485,76.5245,76.4553,76.4751,45383.0
2024-10-14 14:30:00,77.43,77.62,77.42,77.49,56786.0,76.4652,76.6528,76.4553,76.5245,56786.0
2024-10-14 15:00:00,77.48,77.55,77.47,77.49,54132.0,76.5146,76.5837,76.5047,76.5245,54132.0
2024-10-14 15:30:00,77.48,77.76,77.41,77.7,291583.0,76.5146,76.7911,76.4455,76.7319,291583.0
2024-10-15 09:30:00,77.52,77.75,77.01,77.04,144627.0,76.5541,76.7812,76.0504,76.0801,144627.0
2024-10-15 10:00:00,77.05,77.31,76.92,76.96,133121.0,76.09,76.3467,75.9616,76.0011,133121.0
2024-10-15 10:30:00,76.97,76.97,76.52,76.56,78805.0,76.0109,76.0109,75.5666,75.6061,78805.0
2024-10-15 11:00:00,76.56,76.71,76.52,76.67,79860.0,75.6061,75.7542,75.5666,75.7147,79860.0
2024-10-15 11:30:00,76.67,76.77,76.61,76.72,96611.0,75.7147,75.8134,75.6554,75.7641,96611.0
2024-10-15 12:00:00,76.72,76.98,76.67,76.98,72131.0,75.7641,76.0208,75.7147,76.0208,72131.0
2024-10-15 12:30:00,76.97,77.1,76.93,76.99,70580.0,76.0109,76.1393,75.9714,76.0307,70580.0
2024-10-15 13:00:00,76.99,77.04,76.78,76.82,45801.0,76.0307,76.0801,75.8233,75.8628,45801.0
2024-10-15 13:30:00,76.81,76.96,76.8,76.87,55736.0,75.8529,76.0011,75.8431,75.9122,55736.0
2024-10-15 14:00:00,76.88,76.88,76.6,76.64,61864.0,75.9221,75.9221,75.6456,75.6851,61864.0
2024-10-15 14:30:00,76.65,76.79,76.61,76.79,65579.0,75.6949,75.8332,75.6554,75.8332,65579.0
2024-10-15 15:00:00,76.8,76.8,76.52,76.69,193037.0,75.8431,75.8431,75.5666,75.7344,193037.0
2024-10-15 15:30:00,76.69,76.78,76.48,76.6,462053.0,75.7344,75.8233,75.5271,75.6456,462053.0
2024-10-16 09:30:00,76.69,77.09,76.54,76.85,140098.0,75.7344,76.1295,75.5863,75.8924,140098.0
2024-10-16 10:00:00,76.88,76.91,76.51,76.52,98761.0,75.9221,75.9517,75.5567,75.5666,98761.0
2024-10-16 10:30:00,76.51,76.67,76.29,76.33,99209.0,75.5567,75.7147,75.3394,75.3789,99209.0
2024-10-16 11:00:00,76.32,76.32,76.15,76.26,67261.0,75.369,75.369,75.2012,75.3098,67261.0
2024-10-16 11:30:00,76.26,76.3,76.1,76.29,59339.0,75.3098,75.3493,75.1518,75.3394,59339.0
2024-10-16 12:00:00,76.3,76.48,76.29,76.45,55324.0,75.3493,75.5271,75.3394,75.4974,55324.0
2024-10-16 12:30:00,76.45,76.62,76.43,76.5,53555.0,75.4974,75.6653,75.4777,75.5468,53555.0
2024-10-16 13:00:00,76.49,76.63,76.47,76.53,46722.0,75.5369,75.6752,75.5172,75.5764,46722.0
2024-10-16 13:30:00,76.53,76.54,76.39,76.45,41053.0,75.5764,75.5863,75.4382,75.4974,41053.0
2024-10-16 14:00:00,76.45,76.78,76.43,76.72,111025.0,75.4974,75.8233,75.4777,75.7641,111025.0
2024-10-16 14:30:00,76.72,76.73,76.37,76.47,84216.0,75.7641,75.7739,75.4184,75.5172,84216.0
2024-10-16 15:00:00,76.49,76.58,76.42,76.44,97516.0,75.5369,75.6258,75.4678,75.4876,97516.0
2024-10-16 15:30:00,76.44,76.55,76.33,76.39,291997.0,75.4876,75.5962,75.3789,75.4382,291997.0
2024-10-17 09:30:00,77.1,77.24,76.76,77.02,103155.0,76.1393,76.2776,75.8036,76.0603,103155.0
2024-10-17 10:00:00,77.07,77.1,76.76,76.81,64815.0,76.1097,76.1393,75.8036,75.8529,64815.0
2024-10-17 10:30:00,76.83,77.04,76.77,76.9,86288.0,75.8727,76.0801,75.8134,75.9418,86288.0
2024-10-17 11:00:00,76.9,76.96,76.71,76.8,73476.0,75.9418,76.0011,75.7542,75.8431,73476.0
2024-10-17 11:30:00,76.8,76.81,76.6,76.69,64083.0,75.8431,75.8529,75.6456,75.7344,64083.0
2024-10-17 12:00:00,76.69,76.74,76.66,76.67,39331.0,75.7344,75.7838,75.7048,75.7147,39331.0
2024-10-17 12:30:00,76.67,76.97,76.61,76.94,74139.0,75.7147,76.0109,75.6554,75.9813,74139.0
2024-10-17 13:00:00,76.95,77.0,76.91,76.94,39294.0,75.9912,76.0406,75.9517,75.9813,39294.0
2024-10-17 13:30:00,76.94,77.17,76.86,77.15,57717.0,75.9813,76.2085,75.9023,76.1887,57717.0
2024-10-17 14:00:00,77.15,77.17,76.8,76.96,79137.0,76.1887,76.2085,75.8431,76.0011,79137.0
2024-10-17 14:30:00,76.96,77.05,76.94,77.04,45346.0,76.0011,76.09,75.9813,76.0801,45346.0
2024-10-17 15:00:00,77.05,77.3,77.05,77.2,92160.0,76.09,76.3368,76.09,76.2381,92160.0
2024-10-17 15:30:00,77.19,77.39,77.08,77.26,337250.0,76.2282,76.4257,76.1196,76.2973,337250.0
2024-10-18 09:30:00,77.65,77.65,77.24,77.31,276870.0,76.6825,76.6825,76.2776,76.3467,276870.0
2024-10-18 10:00:00,77.33,77.37,77.02,77.27,84367.0,76.3665,76.406,76.0603,76.3072,84367.0
2024-10-18 10:30:00,77.28,77.47,77.28,77.4,71544.0,76.3171,76.5047,76.3171,76.4356,71544.0
2024-10-18 11:00:00,77.39,77.49,77.37,77.48,65693.0,76.4257,76.5245,76.406,76.5146,65693.0
2024-10-18 11:30:00,77.48,77.68,77.45,77.61,69348.0,76.5146,76.7121,76.485,76.643,69348.0
2024-10-18 12:00:00,77.61,77.74,77.55,77.73,64868.0,76.643,76.7714,76.5837,76.7615,64868.0
2024-10-18 12:30:00,77.73,77.75,77.56,77.58,48146.0,76.7615,76.7812,76.5936,76.6133,48146.0
2024-10-18 13:00:00,77.59,77.65,77.51,77.51,32715.0,76.6232,76.6825,76.5442,76.5442,32715.0
2024-10-18 13:30:00,77.51,77.61,77.41,77.42,38820.0,76.5442,76.643,76.4455,76.4553,38820.0
2024-10-18 14:00:00,77.41,77.56,77.31,77.51,58619.0,76.4455,76.5936,76.3467,76.5442,58619.0
2024-10-18 14:30:00,77.51,77.51,77.33,77.33,50233.0,76.5442,76.5442,76.3665,76.3665,50233.0
2024-10-18 15:00:00,77.33,77.4,77.23,77.28,143040.0,76.3665,76.4356,76.2677,76.3171,143040.0
2024-10-18 15:30:00,77.28,77.46,77.09,77.44,357694.0,76.3171,76.4948,76.1295,76.4751,357694.0
2024-10-21 09:30:00,77.47,77.88,77.21,77.62,91040.0,76.5047,76.9096,76.248,76.6528,91040.0
2024-10-21 10:00:00,77.59,77.62,77.3,77.31,43656.0,76.6232,76.6528,76.3368,76.3467,43656.0
2024-10-21 10:30:00,77.28,77.31,77.05,77.09,45188.0,76.3171,76.3467,76.09,76.1295,45188.0
2024-10-21 11:00:00,77.1,77.12,76.73,76.86,44261.0,76.1393,76.1591,75.7739,75.9023,44261.0
2024-10-21 11:30:00,76.85,77.16,76.74,77.13,55404.0,75.8924,76.1986,75.7838,76.169,55404.0
2024-10-21 12:00:00,77.14,77.16,77.03,77.05,40885.0,76.1788,76.1986,76.0702,76.09,40885.0
2024-10-21 12:30:00,77.04,77.17,77.03,77.17,23807.0,76.0801,76.2085,76.0702,76.2085,23807.0
2024-10-21 13:00:00,77.17,77.2,77.13,77.13,21087.0,76.2085,76.2381,76.169,76.169,21087.0
2024-10-21 13:30:00,77.12,77.17,77.05,77.15,26981.0,76.1591,76.2085,76.09,76.1887,26981.0
2024-10-21 14:00:00,77.14,77.17,76.89,76.95,31078.0,76.1788,76.2085,75.9319,75.9912,31078.0
2024-10-21 14:30:00,76.94,77.03,76.88,77.03,52254.0,75.9813,76.0702,75.9221,76.0702,52254.0
2024-10-21 15:00:00,77.04,77.13,77.0,77.08,84132.0,76.0801,76.169,76.0406,76.1196,84132.0
2024-10-21 15:30:00,77.08,77.21,76.9,77.17,298302.0,76.1196,76.248,75.9418,76.2085,298302.0
2024-10-22 09:30:00,76.91,77.22,76.13,76.26,126932.0,75.9517,76.2578,75.1814,75.3098,126932.0
2024-10-22 10:00:00,76.27,76.38,76.14,76.14,86148.0,75.3197,75.4283,75.1913,75.1913,86148.0
2024-10-22 10:30:00,76.16,76.47,76.05,76.47,65333.0,75.211,75.5172,75.1024,75.5172,65333.0
2024-10-22 11:00:00,76.44,76.57,76.39,76.54,79400.0,75.4876,75.6159,75.4382,75.5863,79400.0
2024-10-22 11:30:00,76.56,76.72,76.39,76.65,87426.0,75.6061,75.7641,75.4382,75.6949,87426.0
2024-10-22 12:00:00,76.6,76.66,76.47,76.65,62373.0,75.6456,75.7048,75.5172,75.6949,62373.0
2024-10-22 12:30:00,76.66,76.67,76.55,76.61,41476.0,75.7048,75.7147,75.5962,75.6554,41476.0
2024-10-22 13:00:00,76.6,76.64,76.56,76.6,44776.0,75.6456,75.6851,75.6061,75.6456,44776.0
2024-10-22 13:30:00,76.61,76.75,76.55,76.73,39986.0,75.6554,75.7937,75.5962,75.7739,39986.0
2024-10-22 14:00:00,76.72,76.75,76.64,76.73,52803.0,75.7641,75.7937,75.6851,75.7739,52803.0
2024-10-22 14:30:00,76.72,76.83,76.66,76.67,59738.0,75.7641,75.8727,75.7048,75.7147,59738.0
2024-10-22 15:00:00,76.66,76.68,76.59,76.68,80602.0,75.7048,75.7246,75.6357,75.7246,80602.0
2024-10-22 15:30:00,76.69,76.71,76.55,76.66,182160.0,75.7344,75.7542,75.5962,75.7048,182160.0
2024-10-23 09:30:00,76.44,77.57,76.31,77.28,163151.0,75.4876,76.6035,75.3592,76.3171,163151.0
2024-10-23 10:00:00,77.28,77.42,77.04,77.38,103562.0,76.3171,76.4553,76.0801,76.4158,103562.0
2024-10-23 10:30:00,77.36,77.36,77.03,77.06,79619.0,76.3961,76.3961,76.0702,76.0998,79619.0
2024-10-23 11:00:00,77.08,77.1,76.78,76.78,82546.0,76.1196,76.1393,75.8233,75.8233,82546.0
2024-10-23 11:30:00,76.78,77.01,76.71,76.92,70408.0,75.8233,76.0504,75.7542,75.9616,70408.0
2024-10-23 12:00:00,76.93,77.01,76.69,76.71,37327.0,75.9714,76.0504,75.7344,75.7542,37327.0
2024-10-23 12:30:00,76.68,76.85,76.65,76.85,62288.0,75.7246,75.8924,75.6949,75.8924,62288.0
2024-10-23 13:00:00,76.86,76.87,76.55,76.59,43351.0,75.9023,75.9122,75.5962,75.6357,43351.0
2024-10-23 13:30:00,76.59,76.62,76.45,76.45,82725.0,75.6357,75.6653,75.4974,75.4974,82725.0
2024-10-23 14:00:00,76.45,76.45,76.1,76.34,51757.0,75.4974,75.4974,75.1518,75.3888,51757.0
2024-10-23 14:30:00,76.34,76.64,76.34,76.6,58091.0,75.3888,75.6851,75.3888,75.6456,58091.0
2024-10-23 15:00:00,76.59,76.61,76.42,76.55,258176.0,75.6357,75.6554,75.4678,75.5962,258176.0
2024-10-23 15:30:00,76.55,76.64,76.39,76.48,514210.0,75.5962,75.6851,75.4382,75.5271,514210.0
2024-10-24 09:30:00,77.12,77.26,75.73,76.29,194048.0,76.1591,76.2973,74.7864,75.3394,194048.0
2024-10-24 10:00:00,76.28,76.97,76.25,76.77,198760.0,75.3295,76.0109,75.2999,75.8134,198760.0
2024-10-24 10:30:00,76.83,76.86,76.42,76.64,99697.0,75.8727,75.9023,75.4678,75.6851,99697.0
2024-10-24 11:00:00,76.66,76.69,76.33,76.52,366221.0,75.7048,75.7344,75.3789,75.5666,366221.0
2024-10-24 11:30:00,76.51,76.73,76.44,76.6,127838.0,75.5567,75.7739,75.4876,75.6456,127838.0
2024-10-24 12:00:00,76.6,76.62,76.31,76.59,149754.0,75.6456,75.6653,75.3592,75.6357,149754.0
2024-10-24 12:30:00,76.59,76.76,76.59,76.71,60307.0,75.6357,75.8036,75.6357,75.7542,60307.0
2024-10-24 13:00:00,76.71,76.98,76.7,76.97,100471.0,75.7542,76.0208,75.7443,76.0109,100471.0
2024-10-24 13:30:00,76.95,77.14,76.89,76.92,98642.0,75.9912,76.1788,75.9319,75.9616,98642.0
2024-10-24 14:00:00,76.92,77.02,76.78,76.93,110974.0,75.9616,76.0603,75.8233,75.9714,110974.0
2024-10-24 14:30:00,76.93,76.95,76.79,76.92,82203.0,75.9714,75.9912,75.8332,75.9616,82203.0
2024-10-24 15:00:00,76.91,77.06,76.79,77.01,183079.0,75.9517,76.0998,75.8332,76.0504,183079.0
2024-10-24 15:30:00,77.01,77.13,76.85,76.88,472399.0,76.0504,76.169,75.8924,75.9221,472399.0
2024-10-25 09:30:00,77.35,77.71,77.11,77.65,187336.0,76.3862,76.7417,76.1492,76.6825,187336.0
2024-10-25 10:00:00,77.77,77.88,77.45,77.55,441242.0,76.801,76.9096,76.485,76.5837,441242.0
2024-10-25 10:30:00,77.55,77.73,77.47,77.51,232211.0,76.5837,76.7615,76.5047,76.5442,232211.0
2024-10-25 11:00:00,77.51,77.79,77.49,77.56,182249.0,76.5442,76.8207,76.5245,76.5936,182249.0
2024-10-25 11:30:00,77.58,77.67,77.52,77.63,81182.0,76.6133,76.7022,76.5541,76.6627,81182.0
2024-10-25 12:00:00,77.63,77.67,77.53,77.64,57559.0,76.6627,76.7022,76.564,76.6726,57559.0
2024-10-25 12:30:00,77.64,77.64,77.44,77.46,208838.0,76.6726,76.6726,76.4751,76.4948,208838.0
2024-10-25 13:00:00,77.45,77.45,76.89,77.14,51916.0,76.485,76.485,75.9319,76.1788,51916.0
2024-10-25 13:30:00,77.12,77.12,76.62,76.72,81417.0,76.1591,76.1591,75.6653,75.7641,81417.0
2024-10-25 14:00:00,76.7,76.86,76.53,76.84,71447.0,75.7443,75.9023,75.5764,75.8826,71447.0
2024-10-25 14:30:00,76.83,76.89,76.69,76.78,133182.0,75.8727,75.9319,75.7344,75.8233,133182.0
2024-10-25 15:00:00,76.78,76.88,76.69,76.88,62306.0,75.8233,75.9221,75.7344,75.9221,62306.0
2024-10-25 15:30:00,76.87,76.88,76.64,76.73,281733.0,75.9122,75.9221,75.6851,75.7739,281733.0
2024-10-28 09:30:00,77.32,77.76,77.22,77.41,134705.0,76.3566,76.7911,76.2578,76.4455,134705.0
2024-10-28 10:00:00,77.39,77.83,77.27,77.73,352515.0,76.4257,76.8602,76.3072,76.7615,352515.0
2024-10-28 10:30:00,77.74,77.76,77.49,77.56,260043.0,76.7714,76.7911,76.5245,76.5936,260043.0
2024-10-28 11:00:00,77.56,77.81,77.54,77.61,414078.0,76.5936,76.8405,76.5738,76.643,414078.0
2024-10-28 11:30:00,77.62,77.99,77.2,77.83,1602868.0,76.6528,77.0182,76.2381,76.8602,1602868.0
2024-10-28 12:00:00,77.83,77.94,77.73,77.85,85480.0,76.8602,76.9689,76.7615,76.88,85480.0
2024-10-28 12:30:00,77.86,77.93,77.73,77.73,75068.0,76.8899,76.959,76.7615,76.7615,75068.0
2024-10-28 13:00:00,77.73,77.76,77.55,77.55,157569.0,76.7615,76.7911,76.5837,76.5837,157569.0
2024-10-28 13:30:00,77.56,77.78,77.53,77.75,304966.0,76.5936,76.8109,76.564,76.7812,304966.0
2024-10-28 14:00:00,77.74,77.77,77.64,77.74,88762.0,76.7714,76.801,76.6726,76.7714,88762.0
2024-10-28 14:30:00,77.75,77.82,77.67,77.7,84874.0,76.7812,76.8504,76.7022,76.7319,84874.0
2024-10-28 15:00:00,77.68,77.76,77.64,77.69,131938.0,76.7121,76.7911,76.6726,76.722,131938.0
2024-10-28 15:30:00,77.7,77.87,77.63,77.76,643134.0,76.7319,76.8997,76.6627,76.7911,643134.0
2024-10-29 09:30:00,77.1,77.26,76.5,76.84,286195.0,76.1393,76.2973,75.5468,75.8826,286195.0
2024-10-29 10:00:00,76.85,77.31,76.77,77.05,349502.0,75.8924,76.3467,75.8134,76.09,349502.0
2024-10-29 10:30:00,77.07,77.32,77.04,77.12,96108.0,76.1097,76.3566,76.0801,76.1591,96108.0
2024-10-29 11:00:00,77.13,77.27,77.06,77.07,62344.0,76.169,76.3072,76.0998,76.1097,62344.0
2024-10-29 11:30:00,77.07,77.2,77.01,77.04,118944.0,76.1097,76.2381,76.0504,76.0801,118944.0
2024-10-29 12:00:00,77.04,77.33,77.04,77.31,122410.0,76.0801,76.3665,76.0801,76.3467,122410.0
2024-10-29 12:30:00,77.31,77.45,77.25,77.33,175934.0,76.3467,76.485,76.2875,76.3665,175934.0
2024-10-29 13:00:00,77.35,77.43,77.03,77.1,75367.0,76.3862,76.4652,76.0702,76.1393,75367.0
2024-10-29 13:30:00,77.12,77.24,77.02,77.23,59367.0,76.1591,76.2776,76.0603,76.2677,59367.0
2024-10-29 14:00:00,77.24,77.25,77.1,77.11,105391.0,76.2776,76.2875,76.1393,76.1492,105391.0
2024-10-29 14:30:00,77.12,77.38,77.12,77.34,37373.0,76.1591,76.4158,76.1591,76.3763,37373.0
2024-10-29 15:00:00,77.35,77.41,77.3,77.41,63208.0,76.3862,76.4455,76.3368,76.4455,63208.0
2024-10-29 15:30:00,77.4,77.41,77.08,77.13,353646.0,76.4356,76.4455,76.1196,76.169,353646.0
2024-10-30 09:30:00,76.39,76.84,76.08,76.71,132824.0,75.4382,75.8826,75.132,75.7542,132824.0
2024-10-30 10:00:00,76.69,76.7,76.17,76.29,190494.0,75.7344,75.7443,75.2209,75.3394,190494.0
2024-10-30 10:30:00,76.29,76.42,76.17,76.34,229166.0,75.3394,75.4678,75.2209,75.3888,229166.0
2024-10-30 11:00:00,76.34,76.43,76.24,76.39,158433.0,75.3888,75.4777,75.29,75.4382,158433.0
2024-10-30 11:30:00,76.4,76.67,76.38,76.67,46954.0,75.4481,75.7147,75.4283,75.7147,46954.0
2024-10-30 12:00:00,76.67,76.75,76.59,76.61,47947.0,75.7147,75.7937,75.6357,75.6554,47947.0
2024-10-30 12:30:00,76.61,76.67,76.52,76.62,59714.0,75.6554,75.7147,75.5666,75.6653,59714.0
2024-10-30 13:00:00,76.61,76.68,76.46,76.46,37344.0,75.6554,75.7246,75.5073,75.5073,37344.0
2024-10-30 13:30:00,76.46,76.54,76.39,76.44,155220.0,75.5073,75.5863,75.4382,75.4876,155220.0
2024-10-30 14:00:00,76.44,76.59,76.34,76.35,91981.0,75.4876,75.6357,75.3888,75.3987,91981.0
2024-10-30 14:30:00,76.35,76.5,76.35,76.47,109326.0,75.3987,75.5468,75.3987,75.5172,109326.0
2024-10-30 15:00:00,76.46,76.47,76.35,76.39,227264.0,75.5073,75.5172,75.3987,75.4382,227264.0
2024-10-30 15:30:00,76.38,76.51,76.26,76.36,662327.0,75.4283,75.5567,75.3098,75.4085,662327.0
2024-10-31 09:30:00,75.9,76.52,75.63,76.52,134405.0,74.9543,75.5666,74.6876,75.5666,134405.0
2024-10-31 10:00:00,76.46,76.46,75.7,75.76,183377.0,75.5073,75.5073,74.7568,74.816,183377.0
2024-10-31 10:30:00,75.75,75.95,75.5,75.54,130046.0,74.8061,75.0037,74.5593,74.5988,130046.0
2024-10-31 11:00:00,75.53,75.57,75.38,75.42,141767.0,74.5889,74.6284,74.4408,74.4803,141767.0
2024-10-31 11:30:00,75.42,75.85,75.42,75.81,46068.0,74.4803,74.9049,74.4803,74.8654,46068.0
2024-10-31 12:00:00,75.81,75.91,75.72,75.89,191829.0,74.8654,74.9642,74.7765,74.9444,191829.0
2024-10-31 12:30:00,75.87,76.01,75.81,75.9,92572.0,74.9247,75.0629,74.8654,74.9543,92572.0
2024-10-31 13:00:00,75.91,76.02,75.72,75.74,91228.0,74.9642,75.0728,74.7765,74.7963,91228.0
2024-10-31 13:30:00,75.73,75.83,75.69,75.76,71088.0,74.7864,74.8852,74.7469,74.816,71088.0
2024-10-31 14:00:00,75.75,75.79,75.65,75.76,67052.0,74.8061,74.8457,74.7074,74.816,67052.0
2024-10-31 14:30:00,75.76,75.79,75.58,75.64,83148.0,74.816,74.8457,74.6383,74.6975,83148.0
2024-10-31 15:00:00,75.64,75.69,75.53,75.55,111201.0,74.6975,74.7469,74.5889,74.6086,111201.0
2024-10-31 15:30:00,75.55,75.82,75.39,75.55,533972.0,74.6086,74.8753,74.4506,74.6086,533972.0
2024-11-01 09:30:00,75.95,75.98,75.58,75.85,97697.0,75.0037,75.0333,74.6383,74.9049,97697.0
2024-11-01 10:00:00,75.87,76.18,75.68,76.18,88423.0,74.9247,75.2308,74.737,75.2308,88423.0
2024-11-01 10:30:00,76.19,76.21,75.77,75.92,51895.0,75.2407,75.2604,74.8259,74.974,51895.0
2024-11-01 11:00:00,75.9,76.0,75.79,75.94,74955.0,74.9543,75.053,74.8457,74.9938,74955.0
2024-11-01 11:30:00,75.95,75.95,75.53,75.59,72221.0,75.0037,75.0037,74.5889,74.6481,72221.0
2024-11-01 12:00:00,75.59,75.75,75.57,75.62,69832.0,74.6481,74.8061,74.6284,74.6778,69832.0
2024-11-01 12:30:00,75.62,75.8,75.51,75.54,49335.0,74.6778,74.8555,74.5691,74.5988,49335.0
2024-11-01 13:00:00,75.55,75.68,75.49,75.62,57397.0,74.6086,74.737,74.5494,74.6778,57397.0
2024-11-01 13:30:00,75.63,75.64,75.44,75.5,47536.0,74.6876,74.6975,74.5,74.5593,47536.0
2024-11-01 14:00:00,75.5,75.57,75.37,75.5,72174.0,74.5593,74.6284,74.4309,74.5593,72174.0
2024-11-01 14:30:00,75.49,75.56,75.47,75.52,75610.0,74.5494,74.6185,74.5296,74.579,75610.0
2024-11-01 15:00:00,75.51,75.68,75.47,75.55,105143.0,74.5691,74.737,74.5296,74.6086,105143.0
2024-11-01 15:30:00,75.55,75.6,75.41,75.47,317098.0,74.6086,74.658,74.4704,74.5296,317098.0
2024-11-04 09:30:00,75.31,75.85,75.1,75.6,165193.0,74.3716,74.9049,74.1642,74.658,165193.0
2024-11-04 10:00:00,75.58,75.63,75.34,75.37,98590.0,74.6383,74.6876,74.4013,74.4309,98590.0
2024-11-04 10:30:00,75.36,75.39,75.06,75.11,120104.0,74.421,74.4506,74.1247,74.1741,120104.0
2024-11-04 11:00:00,75.12,75.18,74.88,74.89,173045.0,74.184,74.2433,73.947,73.9569,173045.0
2024-11-04 11:30:00,74.88,74.89,74.17,74.28,140653.0,73.947,73.9569,73.2458,73.3545,140653.0
2024-11-04 12:00:00,74.28,74.5,74.12,74.49,178862.0,73.3545,73.5717,73.1965,73.5618,178862.0
2024-11-04 12:30:00,74.49,74.51,74.37,74.38,73146.0,73.5618,73.5816,73.4433,73.4532,73146.0
2024-11-04 13:00:00,74.38,74.39,74.08,74.12,187400.0,73.4532,73.4631,73.157,73.1965,187400.0
2024-11-04 13:30:00,74.12,74.26,74.03,74.08,152279.0,73.1965,73.3347,73.1076,73.157,152279.0
2024-11-04 14:00:00,74.07,74.17,74.03,74.03,92635.0,73.1471,73.2458,73.1076,73.1076,92635.0
2024-11-04 14:30:00,74.02,74.1,73.88,73.89,123549.0,73.0977,73.1767,72.9594,72.9693,123549.0
2024-11-04 15:00:00,73.88,74.11,73.81,74.04,118592.0,72.9594,73.1866,72.8903,73.1175,118592.0
2024-11-04 15:30:00,74.03,74.24,73.87,74.23,437761.0,73.1076,73.315,72.9496,73.3051,437761.0
2024-11-05 09:30:00,74.03,74.63,73.91,74.17,408218.0,73.1076,73.7001,72.9891,73.2458,408218.0
2024-11-05 10:00:00,74.17,74.64,73.99,74.61,262016.0,73.2458,73.71,73.0681,73.6804,262016.0
2024-11-05 10:30:00,74.61,74.99,74.6,74.71,183351.0,73.6804,74.0556,73.6705,73.7791,183351.0
2024-11-05 11:00:00,74.69,74.88,74.58,74.67,128202.0,73.7594,73.947,73.6507,73.7396,128202.0
2024-11-05 11:30:00,74.68,74.85,74.67,74.8,88968.0,73.7495,73.9174,73.7396,73.868,88968.0
2024-11-05 12:00:00,74.79,74.82,74.69,74.78,91491.0,73.8581,73.8877,73.7594,73.8482,91491.0
2024-11-05 12:30:00,74.78,74.91,74.77,74.81,87444.0,73.8482,73.9766,73.8384,73.8779,87444.0
2024-11-05 13:00:00,74.82,74.88,74.64,74.72,131864.0,73.8877,73.947,73.71,73.789,131864.0
2024-11-05 13:30:00,74.72,74.81,74.54,74.67,161403.0,73.789,73.8779,73.6112,73.7396,161403.0
2024-11-05 14:00:00,74.66,74.8,74.6,74.67,170796.0,73.7297,73.868,73.6705,73.7396,170796.0
2024-11-05 14:30:00,74.67,74.71,74.57,74.59,114124.0,73.7396,73.7791,73.6409,73.6606,114124.0
2024-11-05 15:00:00,74.56,74.72,74.53,74.71,175526.0,73.631,73.789,73.6014,73.7791,175526.0
2024-11-05 15:30:00,74.71,74.9,74.61,74.87,709588.0,73.7791,73.9667,73.6804,73.9371,709588.0
2024-11-06 09:30:00,77.55,79.23,77.1,79.14,434509.0,76.5837,78.2428,76.1393,78.1539,434509.0
2024-11-06 10:00:00,79.17,79.75,78.91,79.52,254247.0,78.1835,78.7563,77.9268,78.5292,254247.0
2024-11-06 10:30:00,79.5,79.61,79.01,79.2,394835.0,78.5094,78.6181,78.0255,78.2132,394835.0
2024-11-06 11:00:00,79.2,80.07,79.0,79.91,330641.0,78.2132,79.0723,78.0157,78.9143,330641.0
2024-11-06 11:30:00,79.91,80.77,79.86,80.64,295183.0,78.9143,79.7636,78.8649,79.6352,295183.0
2024-11-06 12:00:00,80.61,80.96,80.32,80.86,212789.0,79.6056,79.9512,79.3192,79.8525,212789.0
2024-11-06 12:30:00,80.84,81.57,80.71,81.49,248131.0,79.8327,80.5536,79.7043,80.4746,248131.0
2024-11-06 13:00:00,81.5,81.75,81.1,81.14,330405.0,80.4845,80.7314,80.0895,80.129,330405.0
2024-11-06 13:30:00,81.14,81.59,81.11,81.33,136501.0,80.129,80.5734,80.0994,80.3166,136501.0
2024-11-06 14:00:00,81.34,81.76,81.33,81.66,193208.0,80.3265,80.7413,80.3166,80.6425,193208.0
2024-11-06 14:30:00,81.65,81.78,81.39,81.56,276520.0,80.6326,80.761,80.3759,80.5438,276520.0
2024-11-06 15:00:00,81.56,81.96,81.4,81.95,288184.0,80.5438,80.9388,80.3858,80.9289,288184.0
2024-11-06 15:30:00,81.96,81.98,81.28,81.49,871214.0,80.9388,80.9585,80.2672,80.4746,871214.0
2024-11-07 09:30:00,81.46,81.47,80.27,80.83,280970.0,80.445,80.4549,79.2698,79.8229,280970.0
2024-11-07 10:00:00,80.81,82.21,80.81,81.92,295275.0,79.8031,81.1857,79.8031,80.8993,295275.0
2024-11-07 10:30:00,81.87,82.16,81.66,81.75,166089.0,80.8499,81.1363,80.6425,80.7314,166089.0
2024-11-07 11:00:00,81.75,81.86,81.49,81.63,122451.0,80.7314,80.84,80.4746,80.6129,122451.0
2024-11-07 11:30:00,81.64,81.67,81.4,81.5,121249.0,80.6228,80.6524,80.3858,80.4845,121249.0
2024-11-07 12:00:00,81.5,81.69,81.39,81.63,100109.0,80.4845,80.6721,80.3759,80.6129,100109.0
2024-11-07 12:30:00,81.64,81.89,81.61,81.81,70710.0,80.6228,80.8696,80.5931,80.7906,70710.0
2024-11-07 13:00:00,81.81,81.94,81.77,81.83,75187.0,80.7906,80.919,80.7511,80.8104,75187.0
2024-11-07 13:30:00,81.83,81.93,81.54,81.92,240314.0,80.8104,80.9091,80.524,80.8993,240314.0
2024-11-07 14:00:00,81.92,82.0,81.8,81.93,129020.0,80.8993,80.9783,80.7808,80.9091,129020.0
2024-11-07 14:30:00,81.94,82.03,81.7,81.95,140285.0,80.919,81.0079,80.682,80.9289,140285.0
2024-11-07 15:00:00,81.94,82.16,81.87,81.94,773841.0,80.919,81.1363,80.8499,80.919,773841.0
2024-11-07 15:30:00,81.93,82.0,81.7,81.9,469161.0,80.9091,80.9783,80.682,80.8795,469161.0
2024-11-08 09:30:00,81.87,83.57,81.86,83.56,154397.0,80.8499,82.5287,80.84,82.5188,154397.0
2024-11-08 10:00:00,83.53,84.1,83.49,83.83,322686.0,82.4892,83.0521,82.4497,82.7855,322686.0
2024-11-08 10:30:00,83.81,84.25,83.79,84.21,107459.0,82.7657,83.2002,82.746,83.1607,107459.0
2024-11-08 11:00:00,84.2,84.68,84.2,84.51,144227.0,83.1509,83.6249,83.1509,83.457,144227.0
2024-11-08 11:30:00,84.51,84.58,84.22,84.54,152207.0,83.457,83.5261,83.1706,83.4866,152207.0
2024-11-08 12:00:00,84.56,84.72,84.43,84.61,113599.0,83.5064,83.6644,83.378,83.5558,113599.0
2024-11-08 12:30:00,84.63,84.77,84.54,84.68,83740.0,83.5755,83.7138,83.4866,83.6249,83740.0
2024-11-08 13:00:00,84.7,84.79,84.36,84.47,126548.0,83.6446,83.7335,83.3089,83.4175,126548.0
2024-11-08 13:30:00,84.46,84.52,84.3,84.41,97594.0,83.4076,83.4669,83.2496,83.3582,97594.0
2024-11-08 14:00:00,84.4,84.51,84.26,84.29,72555.0,83.3484,83.457,83.2101,83.2397,72555.0
2024-11-08 14:30:00,84.31,84.62,84.3,84.47,121647.0,83.2595,83.5656,83.2496,83.4175,121647.0
2024-11-08 15:00:00,84.47,84.47,84.17,84.19,152788.0,83.4175,83.4175,83.1212,83.141,152788.0
2024-11-08 15:30:00,84.19,84.68,84.15,84.63,531730.0,83.141,83.6249,83.1015,83.5755,531730.0
2024-11-11 09:30:00,84.78,86.19,84.78,86.13,329254.0,83.7236,85.1161,83.7236,85.0568,329254.0
2024-11-11 10:00:00,86.12,86.31,85.8,86.22,171985.0,85.0469,85.2346,84.7309,85.1457,171985.0
2024-11-11 10:30:00,86.22,86.53,86.08,86.42,217438.0,85.1457,85.4518,85.0074,85.3432,217438.0
2024-11-11 11:00:00,86.43,86.64,86.28,86.38,174699.0,85.3531,85.5605,85.2049,85.3037,174699.0
2024-11-11 11:30:00,86.38,86.86,86.37,86.81,139970.0,85.3037,85.7777,85.2938,85.7283,139970.0
2024-11-11 12:00:00,86.8,87.16,86.76,87.08,465232.0,85.7185,86.074,85.679,85.995,465232.0
2024-11-11 12:30:00,87.06,87.08,86.81,86.85,211907.0,85.9752,85.995,85.7283,85.7678,211907.0
2024-11-11 13:00:00,86.83,86.9,86.47,86.51,168588.0,85.7481,85.8172,85.3926,85.4321,168588.0
2024-11-11 13:30:00,86.51,86.65,86.19,86.59,300572.0,85.4321,85.5703,85.1161,85.5111,300572.0
2024-11-11 14:00:00,86.56,86.65,86.2,86.59,484036.0,85.4815,85.5703,85.1259,85.5111,484036.0
2024-11-11 14:30:00,86.6,86.65,86.49,86.54,166038.0,85.521,85.5703,85.4123,85.4617,166038.0
2024-11-11 15:00:00,86.53,86.64,86.41,86.46,171551.0,85.4518,85.5605,85.3333,85.3827,171551.0
2024-11-11 15:30:00,86.46,86.71,86.38,86.64,758628.0,85.3827,85.6296,85.3037,85.5605,758628.0
2024-11-12 09:30:00,86.09,86.89,85.64,86.46,172425.0,85.0173,85.8073,84.5729,85.3827,172425.0
2024-11-12 10:00:00,86.48,86.49,85.91,85.96,106830.0,85.4025,85.4123,84.8396,84.8889,106830.0
2024-11-12 10:30:00,85.93,85.94,85.49,85.75,125915.0,84.8593,84.8692,84.4248,84.6815,125915.0
2024-11-12 11:00:00,85.76,85.8,85.36,85.45,135136.0,84.6914,84.7309,84.2964,84.3853,135136.0
2024-11-12 11:30:00,85.46,85.46,84.97,84.97,86593.0,84.3952,84.3952,83.9113,83.9113,86593.0
2024-11-12 12:00:00,84.95,85.04,84.65,84.87,129749.0,83.8915,83.9804,83.5953,83.8125,129749.0
2024-11-12 12:30:00,84.86,84.87,84.57,84.63,104945.0,83.8026,83.8125,83.5163,83.5755,104945.0
2024-11-12 13:00:00,84.62,84.77,84.56,84.77,114023.0,83.5656,83.7138,83.5064,83.7138,114023.0
2024-11-12 13:30:00,84.78,85.11,84.78,85.08,81706.0,83.7236,84.0495,83.7236,84.0199,81706.0
2024-11-12 14:00:00,85.07,85.35,85.05,85.29,79786.0,84.01,84.2865,83.9903,84.2273,79786.0
2024-11-12 14:30:00,85.29,85.41,85.2,85.29,132888.0,84.2273,84.3458,84.1384,84.2273,132888.0
2024-11-12 15:00:00,85.28,85.41,85.19,85.23,82738.0,84.2174,84.3458,84.1285,84.168,82738.0
2024-11-12 15:30:00,85.23,85.29,85.12,85.16,358562.0,84.168,84.2273,84.0594,84.0989,358562.0
2024-11-13 09:30:00,85.44,85.94,85.25,85.92,330629.0,84.3754,84.8692,84.1878,84.8494,330629.0
2024-11-13 10:00:00,85.94,86.0,85.34,85.87,118198.0,84.8692,84.9284,84.2767,84.8001,118198.0
2024-11-13 10:30:00,85.87,86.29,85.78,86.1,87260.0,84.8001,85.2148,84.7112,85.0272,87260.0
2024-11-13 11:00:00,86.11,86.46,86.03,86.25,123113.0,85.0371,85.3827,84.9581,85.1753,123113.0
2024-11-13 11:30:00,86.25,86.35,86.08,86.24,84975.0,85.1753,85.2741,85.0074,85.1654,84975.0
2024-11-13 12:00:00,86.24,86.37,86.07,86.07,65740.0,85.1654,85.2938,84.9976,84.9976,65740.0
2024-11-13 12:30:00,86.07,86.23,86.01,86.09,76210.0,84.9976,85.1556,84.9383,85.0173,76210.0
2024-11-13 13:00:00,86.11,86.22,86.02,86.05,67202.0,85.0371,85.1457,84.9482,84.9778,67202.0
2024-11-13 13:30:00,86.05,86.09,85.91,85.91,62094.0,84.9778,85.0173,84.8396,84.8396,62094.0
2024-11-13 14:00:00,85.91,86.04,85.85,85.91,207487.0,84.8396,84.9679,84.7803,84.8396,207487.0
2024-11-13 14:30:00,85.89,86.01,85.61,85.61,223952.0,84.8198,84.9383,84.5433,84.5433,223952.0
2024-11-13 15:00:00,85.63,85.7,85.37,85.59,93537.0,84.563,84.6322,84.3063,84.5235,93537.0
2024-11-13 15:30:00,85.58,85.9,85.46,85.72,468458.0,84.5137,84.8297,84.3952,84.6519,468458.0
2024-11-14 09:30:00,85.41,85.98,84.88,85.45,180302.0,84.3458,84.9087,83.8224,84.3853,180302.0
2024-11-14 10:00:00,85.42,85.52,85.24,85.47,93794.0,84.3557,84.4544,84.1779,84.405,93794.0
2024-11-14 10:30:00,85.49,85.71,85.2,85.2,166065.0,84.4248,84.642,84.1384,84.1384,166065.0
2024-11-14 11:00:00,85.18,85.31,85.1,85.18,49293.0,84.1187,84.247,84.0396,84.1187,49293.0
2024-11-14 11:30:00,85.16,85.32,85.12,85.23,78317.0,84.0989,84.2569,84.0594,84.168,78317.0
2024-11-14 12:00:00,85.2,85.24,84.96,85.01,134147.0,84.1384,84.1779,83.9014,83.9508,134147.0
2024-11-14 12:30:00,84.99,85.14,84.87,85.11,137347.0,83.931,84.0791,83.8125,84.0495,137347.0
2024-11-14 13:00:00,85.08,85.3,85.01,85.25,43620.0,84.0199,84.2372,83.9508,84.1878,43620.0
2024-11-14 13:30:00,85.25,85.36,85.15,85.23,89941.0,84.1878,84.2964,84.089,84.168,89941.0
2024-11-14 14:00:00,85.24,85.4,85.22,85.35,155466.0,84.1779,84.3359,84.1582,84.2865,155466.0
2024-11-14 14:30:00,85.34,85.46,85.25,85.38,219460.0,84.2767,84.3952,84.1878,84.3162,219460.0
2024-11-14 15:00:00,85.36,85.38,84.97,85.23,277638.0,84.2964,84.3162,83.9113,84.168,277638.0
2024-11-14 15:30:00,85.24,85.32,84.91,85.14,676061.0,84.1779,84.2569,83.852,84.0791,676061.0
2024-11-15 09:30:00,84.58,85.23,84.36,84.78,324497.0,83.5261,84.168,83.3089,83.7236,324497.0
2024-11-15 10:00:00,84.73,84.89,84.47,84.89,121312.0,83.6743,83.8323,83.4175,83.8323,121312.0
2024-11-15 10:30:00,84.87,84.9,84.61,84.7,99221.0,83.8125,83.8421,83.5558,83.6446,99221.0
2024-11-15 11:00:00,84.7,84.89,84.65,84.78,65414.0,83.6446,83.8323,83.5953,83.7236,65414.0
2024-11-15 11:30:00,84.77,84.79,84.53,84.73,54423.0,83.7138,83.7335,83.4768,83.6743,54423.0
2024-11-15 12:00:00,84.72,84.72,84.45,84.46,64216.0,83.6644,83.6644,83.3977,83.4076,64216.0
2024-11-15 12:30:00,84.44,84.6,84.29,84.57,80241.0,83.3879,83.5459,83.2397,83.5163,80241.0
2024-11-15 13:00:00,84.56,84.74,84.5,84.67,94775.0,83.5064,83.6841,83.4471,83.615,94775.0
2024-11-15 13:30:00,84.67,84.72,84.42,84.52,97448.0,83.615,83.6644,83.3681,83.4669,97448.0
2024-11-15 14:00:00,84.52,84.54,84.43,84.44,88318.0,83.4669,83.4866,83.378,83.3879,88318.0
2024-11-15 14:30:00,84.44,84.7,84.37,84.65,135830.0,83.3879,83.6446,83.3187,83.5953,135830.0
2024-11-15 15:00:00,84.64,84.74,84.58,84.6,110107.0,83.5854,83.6841,83.5261,83.5459,110107.0
2024-11-15 15:30:00,84.59,84.69,84.37,84.43,446158.0,83.536,83.6348,83.3187,83.378,446158.0
2024-11-18 09:30:00,84.27,84.5,83.54,83.88,154965.0,83.22,83.4471,82.4991,82.8348,154965.0
2024-11-18 10:00:00,83.87,84.36,83.8,84.27,123705.0,82.825,83.3089,82.7558,83.22,123705.0
2024-11-18 10:30:00,84.27,84.27,83.98,84.2,106237.0,83.22,83.22,82.9336,83.1509,106237.0
2024-11-18 11:00:00,84.17,84.24,84.06,84.17,97665.0,83.1212,83.1904,83.0126,83.1212,97665.0
2024-11-18 11:30:00,84.19,84.26,84.05,84.15,64697.0,83.141,83.2101,83.0027,83.1015,64697.0
2024-11-18 12:00:00,84.16,84.16,83.92,84.02,44136.0,83.1114,83.1114,82.8744,82.9731,44136.0
2024-11-18 12:30:00,84.01,84.18,84.01,84.18,48279.0,82.9632,83.1311,82.9632,83.1311,48279.0
2024-11-18 13:00:00,84.16,84.17,83.83,83.88,58839.0,83.1114,83.1212,82.7855,82.8348,58839.0
2024-11-18 13:30:00,83.88,83.96,83.76,83.95,57866.0,82.8348,82.9139,82.7163,82.904,57866.0
2024-11-18 14:00:00,83.95,84.14,83.94,83.98,77891.0,82.904,83.0916,82.8941,82.9336,77891.0
2024-11-18 14:30:00,83.97,84.02,83.71,83.86,111412.0,82.9237,82.9731,82.667,82.8151,111412.0
2024-11-18 15:00:00,83.86,83.99,83.7,83.89,121412.0,82.8151,82.9435,82.6571,82.8447,121412.0
2024-11-18 15:30:00,83.88,83.89,83.59,83.64,465291.0,82.8348,82.8447,82.5485,82.5978,465291.0
2024-11-19 09:30:00,82.9,83.16,82.44,83.02,131387.0,81.8671,82.1238,81.4128,81.9856,131387.0
2024-11-19 10:00:00,83.0,83.03,82.8,83.01,214295.0,81.9658,81.9954,81.7683,81.9757,214295.0
2024-11-19 10:30:00,82.99,83.3,82.97,83.27,167073.0,81.9559,82.2621,81.9362,82.2324,167073.0
2024-11-19 11:00:00,83.25,83.63,83.16,83.61,72498.0,82.2127,82.588,82.1238,82.5682,72498.0
2024-11-19 11:30:00,83.61,83.67,83.48,83.66,87232.0,82.5682,82.6275,82.4398,82.6176,87232.0
2024-11-19 12:00:00,83.66,83.7,83.55,83.65,70130.0,82.6176,82.6571,82.509,82.6077,70130.0
2024-11-19 12:30:00,83.65,83.73,83.58,83.6,42792.0,82.6077,82.6867,82.5386,82.5583,42792.0
2024-11-19 13:00:00,83.59,83.61,83.46,83.61,94735.0,82.5485,82.5682,82.4201,82.5682,94735.0
2024-11-19 13:30:00,83.6,83.91,83.54,83.91,98983.0,82.5583,82.8645,82.4991,82.8645,98983.0
2024-11-19 14:00:00,83.91,83.92,83.77,83.81,144878.0,82.8645,82.8744,82.7262,82.7657,144878.0
2024-11-19 14:30:00,83.8,83.85,83.65,83.66,116267.0,82.7558,82.8052,82.6077,82.6176,116267.0
2024-11-19 15:00:00,83.65,83.72,83.56,83.66,78426.0,82.6077,82.6768,82.5188,82.6176,78426.0
2024-11-19 15:30:00,83.67,83.78,83.46,83.51,538003.0,82.6275,82.7361,82.4201,82.4695,538003.0
2024-11-20 09:30:00,83.61,83.69,83.08,83.45,104475.0,82.5682,82.6472,82.0448,82.4102,104475.0
2024-11-20 10:00:00,83.41,83.44,82.74,82.81,57015.0,82.3707,82.4003,81.7091,81.7782,57015.0
2024-11-20 10:30:00,82.81,83.0,82.76,82.95,56550.0,81.7782,81.9658,81.7288,81.9164,56550.0
2024-11-20 11:00:00,82.94,82.95,82.68,82.68,81669.0,81.9066,81.9164,81.6498,81.6498,81669.0
2024-11-20 11:30:00,82.68,83.01,82.64,83.0,60800.0,81.6498,81.9757,81.6103,81.9658,60800.0
2024-11-20 12:00:00,83.0,83.08,82.7,82.83,50672.0,81.9658,82.0448,81.6696,81.7979,50672.0
2024-11-20 12:30:00,82.83,83.04,82.82,82.88,43068.0,81.7979,82.0053,81.7881,81.8473,43068.0
2024-11-20 13:00:00,82.87,82.92,82.76,82.86,45455.0,81.8374,81.8868,81.7288,81.8276,45455.0
2024-11-20 13:30:00,82.86,82.88,82.58,82.63,58426.0,81.8276,81.8473,81.551,81.6004,58426.0
2024-11-20 14:00:00,82.63,82.75,82.58,82.73,100855.0,81.6004,81.7189,81.551,81.6992,100855.0
2024-11-20 14:30:00,82.72,82.85,82.66,82.72,107180.0,81.6893,81.8177,81.6301,81.6893,107180.0
2024-11-20 15:00:00,82.71,82.75,82.61,82.75,266779.0,81.6794,81.7189,81.5807,81.7189,266779.0
2024-11-20 15:30:00,82.74,83.13,82.72,82.98,516251.0,81.7091,82.0942,81.6893,81.9461,516251.0
2024-11-21 09:30:00,83.45,83.78,83.08,83.73,151159.0,82.4102,82.7361,82.0448,82.6867,151159.0
2024-11-21 10:00:00,83.71,84.29,83.58,83.91,119884.0,82.667,83.2397,82.5386,82.8645,119884.0
2024-11-21 10:30:00,83.86,84.44,83.85,84.38,81426.0,82.8151,83.3879,82.8052,83.3286,81426.0
2024-11-21 11:00:00,84.4,84.69,84.32,84.64,64483.0,83.3484,83.6348,83.2694,83.5854,64483.0
2024-11-21 11:30:00,84.64,84.75,84.28,84.47,85729.0,83.5854,83.694,83.2299,83.4175,85729.0
2024-11-21 12:00:00,84.44,84.64,84.35,84.53,63257.0,83.3879,83.5854,83.299,83.4768,63257.0
2024-11-21 12:30:00,84.54,84.57,84.43,84.52,42150.0,83.4866,83.5163,83.378,83.4669,42150.0
2024-11-21 13:00:00,84.55,84.67,84.49,84.66,44973.0,83.4965,83.615,83.4372,83.6051,44973.0
2024-11-21 13:30:00,84.65,84.67,84.45,84.47,44953.0,83.5953,83.615,83.3977,83.4175,44953.0
2024-11-21 14:00:00,84.47,84.66,84.46,84.66,70438.0,83.4175,83.6051,83.4076,83.6051,70438.0
2024-11-21 14:30:00,84.67,84.67,84.43,84.62,60901.0,83.615,83.615,83.378,83.5656,60901.0
2024-11-21 15:00:00,84.62,84.65,84.47,84.5,83778.0,83.5656,83.5953,83.4175,83.4471,83778.0
2024-11-21 15:30:00,84.49,84.49,83.96,83.97,474431.0,83.4372,83.4372,82.9139,82.9237,474431.0
2024-11-22 09:30:00,83.77,84.11,83.14,84.05,277897.0,82.7262,83.062,82.1041,83.0027,277897.0
2024-11-22 10:00:00,84.06,84.16,83.79,83.92,99026.0,83.0126,83.1114,82.746,82.8744,99026.0
2024-11-22 10:30:00,83.95,84.17,83.91,84.08,137002.0,82.904,83.1212,82.8645,83.0324,137002.0
2024-11-22 11:00:00,84.09,84.1,83.49,83.55,88175.0,83.0422,83.0521,82.4497,82.509,88175.0
2024-11-22 11:30:00,83.54,83.69,83.41,83.66,186898.0,82.4991,82.6472,82.3707,82.6176,186898.0
2024-11-22 12:00:00,83.66,83.92,83.6,83.77,190108.0,82.6176,82.8744,82.5583,82.7262,190108.0
2024-11-22 12:30:00,83.77,83.78,83.54,83.7,140007.0,82.7262,82.7361,82.4991,82.6571,140007.0
2024-11-22 13:00:00,83.69,83.9,83.64,83.76,97108.0,82.6472,82.8546,82.5978,82.7163,97108.0
2024-11-22 13:30:00,83.76,83.8,83.58,83.71,159909.0,82.7163,82.7558,82.5386,82.667,159909.0
2024-11-22 14:00:00,83.7,83.87,83.66,83.85,145029.0,82.6571,82.825,82.6176,82.8052,145029.0
2024-11-22 14:30:00,83.85,83.96,83.76,83.79,117291.0,82.8052,82.9139,82.7163,82.746,117291.0
2024-11-22 15:00:00,83.78,83.78,83.47,83.59,106843.0,82.7361,82.7361,82.43,82.5485,106843.0
2024-11-22 15:30:00,83.61,83.68,83.43,83.45,551149.0,82.5682,82.6373,82.3905,82.4102,551149.0
2024-11-25 09:30:00,84.13,84.3,83.83,84.26,190446.0,83.0817,83.2496,82.7855,83.2101,190446.0
2024-11-25 10:00:00,84.26,84.43,83.87,84.15,151273.0,83.2101,83.378,82.825,83.1015,151273.0
2024-11-25 10:30:00,84.16,84.18,83.76,83.92,142538.0,83.1114,83.1311,82.7163,82.8744,142538.0
2024-11-25 11:00:00,83.91,83.98,83.61,83.61,114270.0,82.8645,82.9336,82.5682,82.5682,114270.0
2024-11-25 11:30:00,83.65,84.0,83.4,83.55,156840.0,82.6077,82.9534,82.3608,82.509,156840.0
2024-11-25 12:00:00,83.55,83.99,83.55,83.95,61084.0,82.509,82.9435,82.509,82.904,61084.0
2024-11-25 12:30:00,83.96,84.03,83.69,83.95,74235.0,82.9139,82.983,82.6472,82.904,74235.0
2024-11-25 13:00:00,83.94,84.04,83.85,83.88,230184.0,82.8941,82.9929,82.8052,82.8348,230184.0
2024-11-25 13:30:00,83.88,83.98,83.81,83.88,187977.0,82.8348,82.9336,82.7657,82.8348,187977.0
2024-11-25 14:00:00,83.88,83.88,83.51,83.59,110629.0,82.8348,82.8348,82.4695,82.5485,110629.0
2024-11-25 14:30:00,83.57,83.67,83.46,83.5,100510.0,82.5287,82.6275,82.4201,82.4596,100510.0
2024-11-25 15:00:00,83.49,83.52,83.37,83.39,115959.0,82.4497,82.4793,82.3312,82.351,115959.0
2024-11-25 15:30:00,83.38,83.52,83.27,83.34,419708.0,82.3411,82.4793,82.2324,82.3016,419708.0
2024-11-26 09:30:00,83.03,83.3,82.32,83.26,144411.0,81.9954,82.2621,81.2943,82.2226,144411.0
2024-11-26 10:00:00,83.3,83.59,83.13,83.28,95144.0,82.2621,82.5485,82.0942,82.2423,95144.0
2024-11-26 10:30:00,83.26,83.27,83.03,83.08,78528.0,82.2226,82.2324,81.9954,82.0448,78528.0
2024-11-26 11:00:00,83.09,83.44,83.04,83.39,132553.0,82.0547,82.4003,82.0053,82.351,132553.0
2024-11-26 11:30:00,83.4,83.45,83.19,83.36,201209.0,82.3608,82.4102,82.1534,82.3213,201209.0
2024-11-26 12:00:00,83.37,83.6,83.35,83.45,197257.0,82.3312,82.5583,82.3115,82.4102,197257.0
2024-11-26 12:30:00,83.46,83.53,83.29,83.42,215072.0,82.4201,82.4892,82.2522,82.3806,215072.0
2024-11-26 13:00:00,83.42,83.59,83.31,83.59,219680.0,82.3806,82.5485,82.272,82.5485,219680.0
2024-11-26 13:30:00,83.63,83.63,83.47,83.53,107489.0,82.588,82.588,82.43,82.4892,107489.0
2024-11-26 14:00:00,83.53,83.87,83.53,83.71,228178.0,82.4892,82.825,82.4892,82.667,228178.0
2024-11-26 14:30:00,83.7,83.83,83.63,83.64,97691.0,82.6571,82.7855,82.588,82.5978,97691.0
2024-11-26 15:00:00,83.63,83.86,83.59,83.79,119302.0,82.588,82.8151,82.5485,82.746,119302.0
2024-11-26 15:30:00,83.78,84.12,83.73,83.75,438510.0,82.7361,83.0719,82.6867,82.7065,438510.0
2024-11-27 09:30:00,83.92,84.48,83.85,84.24,92507.0,82.8744,83.4274,82.8052,83.1904,92507.0
2024-11-27 10:00:00,84.25,84.34,83.55,83.73,119997.0,83.2002,83.2891,82.509,82.6867,119997.0
2024-11-27 10:30:00,83.76,83.81,83.42,83.54,83039.0,82.7163,82.7657,82.3806,82.4991,83039.0
2024-11-27 11:00:00,83.58,83.91,83.48,83.75,79357.0,82.5386,82.8645,82.4398,82.7065,79357.0
2024-11-27 11:30:00,83.73,83.87,83.64,83.75,52574.0,82.6867,82.825,82.5978,82.7065,52574.0
2024-11-27 12:00:00,83.75,83.75,83.47,83.53,60854.0,82.7065,82.7065,82.43,82.4892,60854.0
2024-11-27 12:30:00,83.53,83.79,83.37,83.77,81064.0,82.4892,82.746,82.3312,82.7262,81064.0
2024-11-27 13:00:00,83.74,83.94,83.65,83.84,66540.0,82.6966,82.8941,82.6077,82.7953,66540.0
2024-11-27 13:30:00,83.82,83.83,83.67,83.76,51359.0,82.7756,82.7855,82.6275,82.7163,51359.0
2024-11-27 14:00:00,83.77,83.82,83.56,83.56,64495.0,82.7262,82.7756,82.5188,82.5188,64495.0
2024-11-27 14:30:00,83.56,83.79,83.48,83.75,92447.0,82.5188,82.746,82.4398,82.7065,92447.0
2024-11-27 15:00:00,83.74,83.83,83.69,83.79,70749.0,82.6966,82.7855,82.6472,82.746,70749.0
2024-11-27 15:30:00,83.79,83.8,83.56,83.73,228684.0,82.746,82.7558,82.5188,82.6867,228684.0
2024-11-29 09:30:00,84.17,85.58,83.89,84.64,231957.0,83.1212,84.5137,82.8447,83.5854,231957.0
2024-11-29 10:00:00,84.64,84.81,84.43,84.52,114591.0,83.5854,83.7533,83.378,83.4669,114591.0
2024-11-29 10:30:00,84.51,84.61,84.4,84.53,101257.0,83.457,83.5558,83.3484,83.4768,101257.0
2024-11-29 11:00:00,84.51,84.56,84.21,84.23,119510.0,83.457,83.5064,83.1607,83.1805,119510.0
2024-11-29 11:30:00,84.25,84.32,84.09,84.12,100554.0,83.2002,83.2694,83.0422,83.0719,100554.0
2024-11-29 12:00:00,84.11,84.33,84.05,84.15,123304.0,83.062,83.2792,83.0027,83.1015,123304.0
2024-11-29 12:30:00,84.15,84.22,83.87,83.9,335199.0,83.1015,83.1706,82.825,82.8546,335199.0
2024-12-02 09:30:00,84.16,84.22,83.65,83.8,117826.0,83.1114,83.1706,82.6077,82.7558,117826.0
2024-12-02 10:00:00,83.79,84.36,83.7,84.21,81000.0,82.746,83.3089,82.6571,83.1607,81000.0
2024-12-02 10:30:00,84.18,84.3,83.92,83.95,84987.0,83.1311,83.2496,82.8744,82.904,84987.0
2024-12-02 11:00:00,83.94,84.15,83.84,84.1,67203.0,82.8941,83.1015,82.7953,83.0521,67203.0
2024-12-02 11:30:00,84.11,84.21,84.0,84.08,45117.0,83.062,83.1607,82.9534,83.0324,45117.0
2024-12-02 12:00:00,84.07,84.22,84.06,84.15,63199.0,83.0225,83.1706,83.0126,83.1015,63199.0
2024-12-02 12:30:00,84.16,84.32,84.14,84.24,40836.0,83.1114,83.2694,83.0916,83.1904,40836.0
2024-12-02 13:00:00,84.23,84.43,84.18,84.39,111333.0,83.1805,83.378,83.1311,83.3385,111333.0
2024-12-02 13:30:00,84.37,84.4,84.26,84.37,53314.0,83.3187,83.3484,83.2101,83.3187,53314.0
2024-12-02 14:00:00,84.37,84.37,84.13,84.23,76943.0,83.3187,83.3187,83.0817,83.1805,76943.0
2024-12-02 14:30:00,84.23,84.25,83.85,83.94,119328.0,83.1805,83.2002,82.8052,82.8941,119328.0
2024-12-02 15:00:00,83.95,83.95,83.83,83.94,74299.0,82.904,82.904,82.7855,82.8941,74299.0
2024-12-02 15:30:00,83.93,83.98,83.66,83.69,391092.0,82.8842,82.9336,82.6176,82.6472,391092.0
2024-12-03 09:30:00,83.64,84.09,82.7,82.79,83238.0,82.5978,83.0422,81.6696,81.7584,83238.0
2024-12-03 10:00:00,82.82,83.01,82.76,82.93,60103.0,81.7881,81.9757,81.7288,81.8967,60103.0
2024-12-03 10:30:00,82.89,82.89,82.61,82.66,56652.0,81.8572,81.8572,81.5807,81.6301,56652.0
2024-12-03 11:00:00,82.66,82.68,82.53,82.64,70304.0,81.6301,81.6498,81.5017,81.6103,70304.0
2024-12-03 11:30:00,82.63,82.85,82.61,82.69,64159.0,81.6004,81.8177,81.5807,81.6597,64159.0
2024-12-03 12:00:00,82.71,82.82,82.61,82.81,33306.0,81.6794,81.7881,81.5807,81.7782,33306.0
2024-12-03 12:30:00,82.8,82.99,82.77,82.94,60843.0,81.7683,81.9559,81.7387,81.9066,60843.0
2024-12-03 13:00:00,82.95,83.05,82.92,83.02,37017.0,81.9164,82.0152,81.8868,81.9856,37017.0
2024-12-03 13:30:00,83.01,83.03,82.81,82.82,53994.0,81.9757,81.9954,81.7782,81.7881,53994.0
2024-12-03 14:00:00,82.81,82.86,82.63,82.64,69261.0,81.7782,81.8276,81.6004,81.6103,69261.0
2024-12-03 14:30:00,82.64,82.77,82.63,82.7,91929.0,81.6103,81.7387,81.6004,81.6696,91929.0
2024-12-03 15:00:00,82.7,82.83,82.66,82.73,109834.0,81.6696,81.7979,81.6301,81.6992,109834.0
2024-12-03 15:30:00,82.74,82.79,82.44,82.47,286097.0,81.7091,81.7584,81.4128,81.4424,286097.0
2024-12-04 09:30:00,82.24,83.05,82.02,83.05,136902.0,81.2153,82.0152,80.998,82.0152,136902.0
2024-12-04 10:00:00,83.08,83.79,82.94,83.77,135198.0,82.0448,82.746,81.9066,82.7262,135198.0
2024-12-04 10:30:00,83.8,84.16,83.78,84.01,112338.0,82.7558,83.1114,82.7361,82.9632,112338.0
2024-12-04 11:00:00,84.01,84.11,83.85,84.0,87428.0,82.9632,83.062,82.8052,82.9534,87428.0
2024-12-04 11:30:00,84.0,84.0,83.81,83.91,96776.0,82.9534,82.9534,82.7657,82.8645,96776.0
2024-12-04 12:00:00,83.91,83.99,83.74,83.88,73285.0,82.8645,82.9435,82.6966,82.8348,73285.0
2024-12-04 12:30:00,83.88,83.91,83.75,83.87,84012.0,82.8348,82.8645,82.7065,82.825,84012.0
2024-12-04 13:00:00,83.87,83.87,83.62,83.66,42257.0,82.825,82.825,82.5781,82.6176,42257.0
2024-12-04 13:30:00,83.65,83.67,83.5,83.62,57779.0,82.6077,82.6275,82.4596,82.5781,57779.0
2024-12-04 14:00:00,83.59,83.62,83.48,83.53,81782.0,82.5485,82.5781,82.4398,82.4892,81782.0
2024-12-04 14:30:00,83.54,83.63,83.51,83.56,57370.0,82.4991,82.588,82.4695,82.5188,57370.0
2024-12-04 15:00:00,83.56,83.8,83.55,83.7,96505.0,82.5188,82.7558,82.509,82.6571,96505.0
2024-12-04 15:30:00,83.7,83.89,83.7,83.79,234204.0,82.6571,82.8447,82.6571,82.746,234204.0
2024-12-05 09:30:00,83.27,83.96,83.27,83.96,89677.0,82.2324,82.9139,82.2324,82.9139,89677.0
2024-12-05 10:00:00,83.96,84.0,83.55,83.61,106121.0,82.9139,82.9534,82.509,82.5682,106121.0
2024-12-05 10:30:00,83.59,83.64,83.3,83.39,38764.0,82.5485,82.5978,82.2621,82.351,38764.0
2024-12-05 11:00:00,83.37,83.37,83.1,83.33,66546.0,82.3312,82.3312,82.0646,82.2917,66546.0
2024-12-05 11:30:00,83.36,83.51,83.26,83.51,44593.0,82.3213,82.4695,82.2226,82.4695,44593.0
2024-12-05 12:00:00,83.53,83.69,83.48,83.59,59167.0,82.4892,82.6472,82.4398,82.5485,59167.0
2024-12-05 12:30:00,83.58,84.0,83.5,83.9,347614.0,82.5386,82.9534,82.4596,82.8546,347614.0
2024-12-05 13:00:00,83.9,83.95,83.62,83.65,59140.0,82.8546,82.904,82.5781,82.6077,59140.0
2024-12-05 13:30:00,83.63,83.73,83.53,83.69,77679.0,82.588,82.6867,82.4892,82.6472,77679.0
2024-12-05 14:00:00,83.7,83.7,83.51,83.52,77723.0,82.6571,82.6571,82.4695,82.4793,77723.0
2024-12-05 14:30:00,83.5,83.54,83.21,83.21,92917.0,82.4596,82.4991,82.1732,82.1732,92917.0
2024-12-05 15:00:00,83.2,83.34,83.14,83.22,132968.0,82.1633,82.3016,82.1041,82.1831,132968.0
2024-12-05 15:30:00,83.22,83.34,83.0,83.12,344902.0,82.1831,82.3016,81.9658,82.0843,344902.0
2024-12-06 09:30:00,83.37,83.79,83.1,83.45,176479.0,82.3312,82.746,82.0646,82.4102,176479.0
2024-12-06 10:00:00,83.51,84.18,83.4,83.92,232916.0,82.4695,83.1311,82.3608,82.8744,232916.0
2024-12-06 10:30:00,83.91,84.19,83.91,83.99,137184.0,82.8645,83.141,82.8645,82.9435,137184.0
2024-12-06 11:00:00,83.97,83.98,83.63,83.64,110237.0,82.9237,82.9336,82.588,82.5978,110237.0
2024-12-06 11:30:00,83.64,83.82,83.62,83.81,57575.0,82.5978,82.7756,82.5781,82.7657,57575.0
2024-12-06 12:00:00,83.82,83.83,83.31,83.35,97230.0,82.7756,82.7855,82.272,82.3115,97230.0
2024-12-06 12:30:00,83.32,83.38,83.19,83.31,63762.0,82.2818,82.3411,82.1534,82.272,63762.0
2024-12-06 13:00:00,83.3,83.43,83.22,83.37,62291.0,82.2621,82.3905,82.1831,82.3312,62291.0
2024-12-06 13:30:00,83.37,83.6,83.35,83.56,70273.0,82.3312,82.5583,82.3115,82.5188,70273.0
2024-12-06 14:00:00,83.56,83.72,83.5,83.66,117569.0,82.5188,82.6768,82.4596,82.6176,117569.0
2024-12-06 14:30:00,83.67,83.87,83.6,83.81,137185.0,82.6275,82.825,82.5583,82.7657,137185.0
2024-12-06 15:00:00,83.81,84.06,83.76,84.04,212094.0,82.7657,83.0126,82.7163,82.9929,212094.0
2024-12-06 15:30:00,84.04,84.37,83.81,84.34,617583.0,82.9929,83.3187,82.7657,83.2891,617583.0
2024-12-09 09:30:00,83.99,85.04,83.74,85.04,202371.0,82.9435,83.9804,82.6966,83.9804,202371.0
2024-12-09 10:00:00,85.03,85.13,84.25,84.33,188875.0,83.9705,84.0693,83.2002,83.2792,188875.0
2024-12-09 10:30:00,84.33,84.44,83.73,84.04,184639.0,83.2792,83.3879,82.6867,82.9929,184639.0
2024-12-09 11:00:00,84.04,84.24,83.74,84.15,194746.0,82.9929,83.1904,82.6966,83.1015,194746.0
2024-12-09 11:30:00,84.14,84.38,84.05,84.34,106876.0,83.0916,83.3286,83.0027,83.2891,106876.0
2024-12-09 12:00:00,84.34,84.49,84.19,84.47,98413.0,83.2891,83.4372,83.141,83.4175,98413.0
2024-12-09 12:30:00,84.46,84.53,84.35,84.4,106886.0,83.4076,83.4768,83.299,83.3484,106886.0
2024-12-09 13:00:00,84.4,84.46,84.3,84.37,85144.0,83.3484,83.4076,83.2496,83.3187,85144.0
2024-12-09 13:30:00,84.36,84.49,84.12,84.13,100010.0,83.3089,83.4372,83.0719,83.0817,100010.0
2024-12-09 14:00:00,84.12,84.2,84.02,84.2,66934.0,83.0719,83.1509,82.9731,83.1509,66934.0
2024-12-09 14:30:00,84.19,84.33,84.13,84.16,118008.0,83.141,83.2792,83.0817,83.1114,118008.0
2024-12-09 15:00:00,84.16,84.29,84.11,84.25,146581.0,83.1114,83.2397,83.062,83.2002,146581.0
2024-12-09 15:30:00,84.26,84.26,83.85,83.94,517826.0,83.2101,83.2101,82.8052,82.8941,517826.0
2024-12-10 09:30:00,83.5,83.7,82.2,82.81,176572.0,82.4596,82.6571,81.1758,81.7782,176572.0
2024-12-10 10:00:00,82.81,82.87,82.34,82.85,64716.0,81.7782,81.8374,81.314,81.8177,64716.0
2024-12-10 10:30:00,82.82,83.43,82.81,83.16,58269.0,81.7881,82.3905,81.7782,82.1238,58269.0
2024-12-10 11:00:00,83.15,83.21,82.87,83.15,88427.0,82.1139,82.1732,81.8374,82.1139,88427.0
2024-12-10 11:30:00,83.13,83.13,82.85,83.11,169226.0,82.0942,82.0942,81.8177,82.0744,169226.0
2024-12-10 12:00:00,83.1,83.14,82.93,83.0,82594.0,82.0646,82.1041,81.8967,81.9658,82594.0
2024-12-10 12:30:00,83.01,83.21,83.01,83.07,77081.0,81.9757,82.1732,81.9757,82.0349,77081.0
2024-12-10 13:00:00,83.06,83.11,82.93,82.93,68558.0,82.0251,82.0744,81.8967,81.8967,68558.0
2024-12-10 13:30:00,82.93,83.28,82.91,83.19,118327.0,81.8967,82.2423,81.8769,82.1534,118327.0
2024-12-10 14:00:00,83.2,83.21,82.98,83.03,89320.0,82.1633,82.1732,81.9461,81.9954,89320.0
2024-12-10 14:30:00,83.03,83.12,82.97,83.07,83634.0,81.9954,82.0843,81.9362,82.0349,83634.0
2024-12-10 15:00:00,83.07,83.16,82.97,83.08,140480.0,82.0349,82.1238,81.9362,82.0448,140480.0
2024-12-10 15:30:00,83.09,83.09,82.55,82.79,454724.0,82.0547,82.0547,81.5214,81.7584,454724.0
2024-12-11 09:30:00,83.28,83.68,82.91,83.31,135562.0,82.2423,82.6373,81.8769,82.272,135562.0
2024-12-11 10:00:00,83.31,83.31,82.99,83.26,168360.0,82.272,82.272,81.9559,82.2226,168360.0
2024-12-11 10:30:00,83.23,83.23,82.54,82.83,153351.0,82.1929,82.1929,81.5115,81.7979,153351.0
2024-12-11 11:00:00,82.83,83.38,82.64,83.37,180015.0,81.7979,82.3411,81.6103,82.3312,180015.0
2024-12-11 11:30:00,83.37,83.72,83.3,83.67,211884.0,82.3312,82.6768,82.2621,82.6275,211884.0
2024-12-11 12:00:00,83.64,83.71,83.28,83.3,118995.0,82.5978,82.667,82.2423,82.2621,118995.0
2024-12-11 12:30:00,83.3,83.45,83.25,83.42,104917.0,82.2621,82.4102,82.2127,82.3806,104917.0
2024-12-11 13:00:00,83.42,83.73,83.33,83.72,101942.0,82.3806,82.6867,82.2917,82.6768,101942.0
2024-12-11 13:30:00,83.73,83.77,83.45,83.57,75843.0,82.6867,82.7262,82.4102,82.5287,75843.0
2024-12-11 14:00:00,83.56,83.83,83.54,83.83,123374.0,82.5188,82.7855,82.4991,82.7855,123374.0
2024-12-11 14:30:00,83.83,84.08,83.8,84.04,154201.0,82.7855,83.0324,82.7558,82.9929,154201.0
2024-12-11 15:00:00,84.03,84.11,83.84,83.86,119422.0,82.983,83.062,82.7953,82.8151,119422.0
2024-12-11 15:30:00,83.86,84.18,83.8,84.04,450647.0,82.8151,83.1311,82.7558,82.9929,450647.0
2024-12-12 09:30:00,84.02,84.48,83.78,83.91,98734.0,82.9731,83.4274,82.7361,82.8645,98734.0
2024-12-12 10:00:00,83.94,83.96,83.43,83.56,57096.0,82.8941,82.9139,82.3905,82.5188,57096.0
2024-12-12 10:30:00,83.61,83.93,83.59,83.71,50076.0,82.5682,82.8842,82.5485,82.667,50076.0
2024-12-12 11:00:00,83.72,83.86,83.56,83.71,47454.0,82.6768,82.8151,82.5188,82.667,47454.0
2024-12-12 11:30:00,83.7,83.82,83.61,83.61,65611.0,82.6571,82.7756,82.5682,82.5682,65611.0
2024-12-12 12:00:00,83.63,83.87,83.62,83.8,54128.0,82.588,82.825,82.5781,82.7558,54128.0
2024-12-12 12:30:00,83.82,83.88,83.72,83.87,40685.0,82.7756,82.8348,82.6768,82.825,40685.0
2024-12-12 13:00:00,83.87,83.99,83.81,83.91,46341.0,82.825,82.9435,82.7657,82.8645,46341.0
2024-12-12 13:30:00,83.91,83.98,83.78,83.9,55090.0,82.8645,82.9336,82.7361,82.8546,55090.0
2024-12-12 14:00:00,83.89,83.99,83.68,83.72,67629.0,82.8447,82.9435,82.6373,82.6768,67629.0
2024-12-12 14:30:00,83.73,84.01,83.72,84.0,73584.0,82.6867,82.9632,82.6768,82.9534,73584.0
2024-12-12 15:00:00,83.99,84.06,83.96,84.0,81293.0,82.9435,83.0126,82.9139,82.9534,81293.0
2024-12-12 15:30:00,83.99,83.99,83.3,83.34,296950.0,82.9435,82.9435,82.2621,82.3016,296950.0
2024-12-13 09:30:00,83.02,83.76,83.02,83.54,250123.0,81.9856,82.7163,81.9856,82.4991,250123.0
2024-12-13 10:00:00,83.54,83.61,83.02,83.27,100058.0,82.4991,82.5682,81.9856,82.2324,100058.0
2024-12-13 10:30:00,83.27,83.29,82.95,83.17,65509.0,82.2324,82.2522,81.9164,82.1337,65509.0
2024-12-13 11:00:00,83.2,83.46,83.03,83.44,74686.0,82.1633,82.4201,81.9954,82.4003,74686.0
2024-12-13 11:30:00,83.44,83.49,83.26,83.32,65063.0,82.4003,82.4497,82.2226,82.2818,65063.0
2024-12-13 12:00:00,83.29,83.3,83.07,83.07,46732.0,82.2522,82.2621,82.0349,82.0349,46732.0
2024-12-13 12:30:00,83.06,83.12,82.92,82.94,89350.0,82.0251,82.0843,81.8868,81.9066,89350.0
2024-12-13 13:00:00,82.97,83.0,82.89,82.98,46836.0,81.9362,81.9658,81.8572,81.9461,46836.0
2024-12-13 13:30:00,82.98,83.01,82.79,82.79,48104.0,81.9461,81.9757,81.7584,81.7584,48104.0
2024-12-13 14:00:00,82.81,82.97,82.78,82.85,55759.0,81.7782,81.9362,81.7486,81.8177,55759.0
2024-12-13 14:30:00,82.85,82.95,82.83,82.94,71045.0,81.8177,81.9164,81.7979,81.9066,71045.0
2024-12-13 15:00:00,82.94,82.95,82.66,82.69,75251.0,81.9066,81.9164,81.6301,81.6597,75251.0
2024-12-13 15:30:00,82.68,82.71,82.51,82.61,251438.0,81.6498,81.6794,81.4819,81.5807,251438.0
2024-12-16 09:30:00,82.34,83.06,81.89,82.97,174211.0,81.314,82.0251,80.8696,81.9362,174211.0
2024-12-16 10:00:00,82.99,83.22,82.83,83.09,157487.0,81.9559,82.1831,81.7979,82.0547,157487.0
2024-12-16 10:30:00,83.09,83.47,83.0,83.0,135560.0,82.0547,82.43,81.9658,81.9658,135560.0
2024-12-16 11:00:00,83.01,83.18,82.95,83.12,125977.0,81.9757,82.1436,81.9164,82.0843,125977.0
2024-12-16 11:30:00,83.11,83.29,83.04,83.23,113918.0,82.0744,82.2522,82.0053,82.1929,113918.0
2024-12-16 12:00:00,83.23,83.46,83.2,83.43,50655.0,82.1929,82.4201,82.1633,82.3905,50655.0
2024-12-16 12:30:00,83.44,83.79,83.37,83.79,136569.0,82.4003,82.746,82.3312,82.746,136569.0
2024-12-16 13:00:00,83.79,83.99,83.78,83.97,215408.0,82.746,82.9435,82.7361,82.9237,215408.0
2024-12-16 13:30:00,83.97,84.19,83.96,84.19,96629.0,82.9237,83.141,82.9139,83.141,96629.0
2024-12-16 14:00:00,84.2,84.52,84.18,84.52,264148.0,83.1509,83.4669,83.1311,83.4669,264148.0
2024-12-16 14:30:00,84.52,84.64,84.44,84.44,129776.0,83.4669,83.5854,83.3879,83.3879,129776.0
2024-12-16 15:00:00,84.43,84.54,84.26,84.42,249004.0,83.378,83.4866,83.2101,83.3681,249004.0
2024-12-16 15:30:00,84.43,84.45,83.87,84.06,467510.0,83.378,83.3977,82.825,83.0126,467510.0
2024-12-17 09:30:00,83.41,83.99,83.0,83.95,181189.0,82.3707,82.9435,81.9658,82.904,181189.0
2024-12-17 10:00:00,83.95,83.97,83.36,83.44,120443.0,82.904,82.9237,82.3213,82.4003,120443.0
2024-12-17 10:30:00,83.46,83.66,83.36,83.64,84542.0,82.4201,82.6176,82.3213,82.5978,84542.0
2024-12-17 11:00:00,83.64,83.85,83.47,83.52,211325.0,82.5978,82.8052,82.43,82.4793,211325.0
2024-12-17 11:30:00,83.52,83.54,83.25,83.28,103273.0,82.4793,82.4991,82.2127,82.2423,103273.0
2024-12-17 12:00:00,83.3,83.46,83.01,83.08,140109.0,82.2621,82.4201,81.9757,82.0448,140109.0
2024-12-17 12:30:00,83.08,83.37,82.94,83.31,91261.0,82.0448,82.3312,81.9066,82.272,91261.0
2024-12-17 13:00:00,83.31,83.32,83.08,83.16,120323.0,82.272,82.2818,82.0448,82.1238,120323.0
2024-12-17 13:30:00,83.17,83.19,82.78,82.86,66024.0,82.1337,82.1534,81.7486,81.8276,66024.0
2024-12-17 14:00:00,82.86,82.9,82.6,82.6,154411.0,81.8276,81.8671,81.5708,81.5708,154411.0
2024-12-17 14:30:00,82.6,82.62,82.18,82.2,118819.0,81.5708,81.5905,81.156,81.1758,118819.0
2024-12-17 15:00:00,82.19,82.21,81.57,81.64,252292.0,81.1659,81.1857,80.5536,80.6228,252292.0
2024-12-17 15:30:00,81.63,82.08,81.6,81.83,496861.0,80.6129,81.0573,80.5833,80.8104,496861.0
2024-12-18 09:30:00,82.69,82.85,81.87,82.37,243136.0,81.6597,81.8177,80.8499,81.3437,243136.0
2024-12-18 10:00:00,82.41,82.55,82.13,82.42,116071.0,81.3832,81.5214,81.1067,81.393,116071.0
2024-12-18 10:30:00,82.42,82.52,82.24,82.33,77896.0,81.393,81.4918,81.2153,81.3042,77896.0
2024-12-18 11:00:00,82.34,82.38,81.84,81.88,69796.0,81.314,81.3535,80.8203,80.8598,69796.0
2024-12-18 11:30:00,81.88,82.06,81.76,81.83,126543.0,80.8598,81.0375,80.7413,80.8104,126543.0
2024-12-18 12:00:00,81.83,82.02,81.77,81.94,91943.0,80.8104,80.998,80.7511,80.919,91943.0
2024-12-18 12:30:00,81.93,81.98,81.86,81.98,92243.0,80.9091,80.9585,80.84,80.9585,92243.0
2024-12-18 13:00:00,81.96,82.09,81.76,81.83,115708.0,80.9388,81.0672,80.7413,80.8104,115708.0
2024-12-18 13:30:00,81.83,81.88,81.71,81.78,70919.0,80.8104,80.8598,80.6919,80.761,70919.0
2024-12-18 14:00:00,81.76,81.76,80.89,80.89,177965.0,80.7413,80.7413,79.8821,79.8821,177965.0
2024-12-18 14:30:00,80.92,81.25,80.23,80.31,157685.0,79.9117,80.2376,79.2303,79.3093,157685.0
2024-12-18 15:00:00,80.31,80.46,79.98,80.0,160663.0,79.3093,79.4575,78.9834,79.0032,160663.0
2024-12-18 15:30:00,80.04,80.11,78.75,78.79,909570.0,79.0427,79.1118,77.7688,77.8083,909570.0
2024-12-19 09:30:00,80.27,81.34,79.73,79.89,228339.0,79.2698,80.3265,78.7366,78.8946,228339.0
2024-12-19 10:00:00,79.94,79.98,79.43,79.66,181803.0,78.9439,78.9834,78.4403,78.6674,181803.0
2024-12-19 10:30:00,79.67,79.72,79.14,79.25,257788.0,78.6773,78.7267,78.1539,78.2625,257788.0
2024-12-19 11:00:00,79.24,79.44,78.91,79.41,122251.0,78.2527,78.4502,77.9268,78.4205,122251.0
2024-12-19 11:30:00,79.37,79.43,79.17,79.17,114551.0,78.381,78.4403,78.1835,78.1835,114551.0
2024-12-19 12:00:00,79.19,79.41,79.02,79.05,121942.0,78.2033,78.4205,78.0354,78.065,121942.0
2024-12-19 12:30:00,79.07,79.09,78.77,79.0,58189.0,78.0848,78.1045,77.7885,78.0157,58189.0
2024-12-19 13:00:00,79.02,79.13,78.81,79.09,70287.0,78.0354,78.144,77.828,78.1045,70287.0
2024-12-19 13:30:00,79.09,79.43,79.0,79.4,101445.0,78.1045,78.4403,78.0157,78.4107,101445.0
2024-12-19 14:00:00,79.39,79.52,79.06,79.07,139934.0,78.4008,78.5292,78.0749,78.0848,139934.0
2024-12-19 14:30:00,79.11,79.17,78.82,78.82,100261.0,78.1243,78.1835,77.8379,77.8379,100261.0
2024-12-19 15:00:00,78.85,79.13,78.7,79.02,191549.0,77.8675,78.144,77.7194,78.0354,191549.0
2024-12-19 15:30:00,79.03,79.1,78.49,78.69,445744.0,78.0453,78.1144,77.512,77.7095,445744.0
2024-12-20 09:30:00,78.6,79.57,78.27,79.24,585645.0,77.6206,78.5786,77.2948,78.2527,585645.0
2024-12-20 10:00:00,79.32,79.81,79.15,79.71,121173.0,78.3317,78.8156,78.1638,78.7168,121173.0
2024-12-20 10:30:00,79.72,80.38,79.72,80.17,146848.0,78.7267,79.3785,78.7267,79.1711,146848.0
2024-12-20 11:00:00,80.19,80.59,80.14,80.59,115385.0,79.1908,79.5858,79.1414,79.5858,115385.0
2024-12-20 11:30:00,80.61,80.82,80.55,80.81,53962.0,79.6056,79.813,79.5463,79.8031,53962.0
2024-12-20 12:00:00,80.79,81.01,80.71,80.97,51906.0,79.7834,80.0006,79.7043,79.9611,51906.0
2024-12-20 12:30:00,80.96,81.03,80.66,80.94,77913.0,79.9512,80.0204,79.655,79.9315,77913.0
2024-12-20 13:00:00,80.94,80.94,80.46,80.46,61576.0,79.9315,79.9315,79.4575,79.4575,61576.0
2024-12-20 13:30:00,80.45,80.66,80.4,80.5,51066.0,79.4476,79.655,79.3982,79.497,51066.0
2024-12-20 14:00:00,80.5,80.8,80.46,80.79,92620.0,79.497,79.7932,79.4575,79.7834,92620.0
2024-12-20 14:30:00,80.78,80.98,80.64,80.69,146629.0,79.7735,79.971,79.6352,79.6846,146629.0
2024-12-20 15:00:00,80.69,80.8,80.5,80.63,94075.0,79.6846,79.7932,79.497,79.6253,94075.0
2024-12-20 15:30:00,80.69,80.79,80.37,80.67,392184.0,79.6846,79.7834,79.3686,79.6648,392184.0
2024-12-23 09:30:00,79.84,80.72,79.63,79.85,248067.0,79.2084,80.0815,79.0001,79.2184,248067.0
2024-12-23 10:00:00,79.9,80.09,79.74,79.92,116589.0,79.268,79.4565,79.1092,79.2878,116589.0
2024-12-23 10:30:00,79.96,80.06,79.54,79.57,72326.0,79.3275,79.4267,78.9108,78.9406,72326.0
2024-12-23 11:00:00,79.59,80.04,79.59,80.02,38430.0,78.9604,79.4069,78.9604,79.387,38430.0
2024-12-23 11:30:00,80.02,80.62,80.0,80.61,74819.0,79.387,79.9823,79.3672,79.9723,74819.0
2024-12-23 12:00:00,80.64,80.72,80.4,80.5,62416.0,80.0021,80.0815,79.764,79.8632,62416.0
2024-12-23 12:30:00,80.46,80.63,80.37,80.54,63024.0,79.8235,79.9922,79.7342,79.9029,63024.0
2024-12-23 13:00:00,80.53,80.65,80.42,80.52,73111.0,79.893,80.012,79.7839,79.8831,73111.0
2024-12-23 13:30:00,80.52,80.57,80.46,80.5,76208.0,79.8831,79.9327,79.8235,79.8632,76208.0
2024-12-23 14:00:00,80.52,80.62,80.48,80.59,70241.0,79.8831,79.9823,79.8434,79.9525,70241.0
2024-12-23 14:30:00,80.58,80.63,80.41,80.42,80189.0,79.9426,79.9922,79.7739,79.7839,80189.0
2024-12-23 15:00:00,80.39,80.51,80.23,80.48,110126.0,79.7541,79.8731,79.5954,79.8434,110126.0
2024-12-23 15:30:00,80.47,80.69,80.3,80.34,563799.0,79.8335,80.0517,79.6648,79.7045,563799.0
2024-12-24 09:30:00,80.05,80.46,79.98,80.31,113469.0,79.4168,79.8235,79.3473,79.6747,113469.0
2024-12-24 10:00:00,80.31,80.43,80.1,80.3,190712.0,79.6747,79.7938,79.4664,79.6648,190712.0
2024-12-24 10:30:00,80.29,80.53,80.29,80.44,72050.0,79.6549,79.893,79.6549,79.8037,72050.0
2024-12-24 11:00:00,80.48,80.54,80.35,80.54,45674.0,79.8434,79.9029,79.7144,79.9029,45674.0
2024-12-24 11:30:00,80.56,80.67,80.51,80.53,62938.0,79.9227,80.0319,79.8731,79.893,62938.0
2024-12-24 12:00:00,80.51,80.83,80.51,80.78,54257.0,79.8731,80.1906,79.8731,80.141,54257.0
2024-12-24 12:30:00,80.78,80.99,80.64,80.98,202532.0,80.141,80.3493,80.0021,80.3394,202532.0
2024-12-26 09:30:00,80.76,80.8,80.5,80.77,85784.0,80.1212,80.1608,79.8632,80.1311,85784.0
2024-12-26 10:00:00,80.8,80.98,80.63,80.84,98106.0,80.1608,80.3394,79.9922,80.2005,98106.0
2024-12-26 10:30:00,80.84,81.03,80.75,81.03,36955.0,80.2005,80.389,80.1112,80.389,36955.0
2024-12-26 11:00:00,81.04,81.15,80.98,81.05,24889.0,80.3989,80.5081,80.3394,80.4089,24889.0
2024-12-26 11:30:00,81.04,81.28,81.03,81.24,23850.0,80.3989,80.637,80.389,80.5974,23850.0
2024-12-26 12:00:00,81.22,81.27,81.19,81.2,17050.0,80.5775,80.6271,80.5478,80.5577,17050.0
2024-12-26 12:30:00,81.19,81.22,81.01,81.06,17706.0,80.5478,80.5775,80.3692,80.4188,17706.0
2024-12-26 13:00:00,81.06,81.2,81.05,81.09,29477.0,80.4188,80.5577,80.4089,80.4486,29477.0
2024-12-26 13:30:00,81.07,81.1,80.97,81.07,37486.0,80.4287,80.4585,80.3295,80.4287,37486.0
2024-12-26 14:00:00,81.06,81.08,80.97,80.98,31329.0,80.4188,80.4386,80.3295,80.3394,31329.0
2024-12-26 14:30:00,80.98,81.07,80.98,81.05,25197.0,80.3394,80.4287,80.3394,80.4089,25197.0
2024-12-26 15:00:00,81.03,81.06,80.92,80.98,43887.0,80.389,80.4188,80.2799,80.3394,43887.0
2024-12-26 15:30:00,80.98,81.05,80.84,80.84,175124.0,80.3394,80.4089,80.2005,80.2005,175124.0
2024-12-27 09:30:00,79.78,80.8,79.78,80.6,66101.0,79.1489,80.1608,79.1489,79.9624,66101.0
2024-12-27 10:00:00,80.6,80.63,80.08,80.12,65100.0,79.9624,79.9922,79.4465,79.4862,65100.0
2024-12-27 10:30:00,80.07,80.33,79.92,80.2,23936.0,79.4366,79.6946,79.2878,79.5656,23936.0
2024-12-27 11:00:00,80.19,80.2,79.99,80.18,31692.0,79.5557,79.5656,79.3573,79.5457,31692.0
2024-12-27 11:30:00,80.16,80.24,79.77,79.9,29380.0,79.5259,79.6053,79.139,79.268,29380.0
2024-12-27 12:00:00,79.86,79.91,79.62,79.69,20332.0,79.2283,79.2779,78.9902,79.0596,20332.0
2024-12-27 12:30:00,79.71,79.79,79.49,79.65,26363.0,79.0795,79.1588,78.8612,79.0199,26363.0
2024-12-27 13:00:00,79.63,79.75,79.58,79.58,19559.0,79.0001,79.1192,78.9505,78.9505,19559.0
2024-12-27 13:30:00,79.56,79.88,79.53,79.83,18285.0,78.9307,79.2481,78.9009,79.1985,18285.0
2024-12-27 14:00:00,79.83,80.0,79.77,79.91,19180.0,79.1985,79.3672,79.139,79.2779,19180.0
2024-12-27 14:30:00,79.88,80.14,79.85,80.08,18466.0,79.2481,79.5061,79.2184,79.4465,18466.0
2024-12-27 15:00:00,80.09,80.1,79.67,79.72,31593.0,79.4565,79.4664,79.0398,79.0894,31593.0
2024-12-27 15:30:00,79.69,80.0,79.53,79.84,229669.0,79.0596,79.3672,78.9009,79.2084,229669.0
2024-12-30 09:30:00,78.75,78.76,78.26,78.27,63776.0,78.1271,78.137,77.6409,77.6509,63776.0
2024-12-30 10:00:00,78.24,78.54,78.13,78.3,57343.0,77.6211,77.9187,77.512,77.6806,57343.0
2024-12-30 10:30:00,78.32,78.86,78.29,78.84,32277.0,77.7005,78.2362,77.6707,78.2163,32277.0
2024-12-30 11:00:00,78.83,79.12,78.7,79.06,58692.0,78.2064,78.4941,78.0775,78.4346,58692.0
2024-12-30 11:30:00,79.05,79.43,79.03,79.41,71947.0,78.4247,78.8017,78.4048,78.7818,71947.0
2024-12-30 12:00:00,79.4,79.59,79.4,79.53,62496.0,78.7719,78.9604,78.7719,78.9009,62496.0
2024-12-30 12:30:00,79.52,79.58,79.23,79.47,28686.0,78.891,78.9505,78.6033,78.8414,28686.0
2024-12-30 13:00:00,79.41,79.59,79.33,79.46,31374.0,78.7818,78.9604,78.7025,78.8314,31374.0
2024-12-30 13:30:00,79.46,79.57,79.39,79.54,29641.0,78.8314,78.9406,78.762,78.9108,29641.0
2024-12-30 14:00:00,79.53,79.57,79.28,79.39,52362.0,78.9009,78.9406,78.6529,78.762,52362.0
2024-12-30 14:30:00,79.38,79.55,79.37,79.49,38132.0,78.7521,78.9207,78.7422,78.8612,38132.0
2024-12-30 15:00:00,79.49,79.55,79.34,79.35,42300.0,78.8612,78.9207,78.7124,78.7223,42300.0
2024-12-30 15:30:00,79.35,79.41,79.11,79.13,243132.0,78.7223,78.7818,78.4842,78.5041,243132.0
2024-12-31 09:30:00,79.61,79.95,79.07,79.1,35314.0,78.9803,79.3176,78.4445,78.4743,35314.0
2024-12-31 10:00:00,79.15,79.37,78.91,79.17,65217.0,78.5239,78.7422,78.2858,78.5437,65217.0
2024-12-31 10:30:00,79.1,79.15,78.93,78.94,18472.0,78.4743,78.5239,78.3056,78.3156,18472.0
2024-12-31 11:00:00,78.93,79.02,78.8,78.86,34759.0,78.3056,78.3949,78.1767,78.2362,34759.0
2024-12-31 11:30:00,78.83,78.94,78.77,78.84,21422.0,78.2064,78.3156,78.1469,78.2163,21422.0
2024-12-31 12:00:00,78.83,78.85,78.66,78.7,23609.0,78.2064,78.2263,78.0378,78.0775,23609.0
2024-12-31 12:30:00,78.71,79.1,78.64,79.1,28999.0,78.0874,78.4743,78.0179,78.4743,28999.0
2024-12-31 13:00:00,79.06,79.14,78.7,78.78,38255.0,78.4346,78.514,78.0775,78.1568,38255.0
2024-12-31 13:30:00,78.75,79.08,78.75,78.9,24336.0,78.1271,78.4545,78.1271,78.2759,24336.0
2024-12-31 14:00:00,78.88,79.09,78.78,78.92,31040.0,78.256,78.4644,78.1568,78.2957,31040.0
2024-12-31 14:30:00,78.88,79.09,78.83,79.09,31630.0,78.256,78.4644,78.2064,78.4644,31630.0
2024-12-31 15:00:00,79.09,79.11,78.85,79.11,130261.0,78.4644,78.4842,78.2263,78.4842,130261.0
2024-12-31 15:30:00,79.1,79.12,78.74,78.94,287636.0,78.4743,78.4941,78.1171,78.3156,287636.0
2025-01-02 09:30:00,79.68,80.05,79.32,80.0,106207.0,79.0497,79.4168,78.6926,79.3672,106207.0
2025-01-02 10:00:00,80.01,80.15,79.67,79.78,105188.0,79.3771,79.516,79.0398,79.1489,105188.0
2025-01-02 10:30:00,79.79,79.86,79.57,79.74,46530.0,79.1588,79.2283,78.9406,79.1092,46530.0
2025-01-02 11:00:00,79.75,79.75,79.31,79.62,74039.0,79.1192,79.1192,78.6826,78.9902,74039.0
2025-01-02 11:30:00,79.64,79.97,79.6,79.73,49638.0,79.01,79.3374,78.9703,79.0993,49638.0
2025-01-02 12:00:00,79.74,79.84,79.3,79.31,69810.0,79.1092,79.2084,78.6727,78.6826,69810.0
2025-01-02 12:30:00,79.3,79.3,78.8,79.0,37839.0,78.6727,78.6727,78.1767,78.3751,37839.0
2025-01-02 13:00:00,78.99,78.99,78.63,78.75,42830.0,78.3652,78.3652,78.008,78.1271,42830.0
2025-01-02 13:30:00,78.73,78.78,78.51,78.76,55636.0,78.1072,78.1568,77.889,78.137,55636.0
2025-01-02 14:00:00,78.74,79.08,78.7,79.01,56312.0,78.1171,78.4545,78.0775,78.385,56312.0
2025-01-02 14:30:00,79.01,79.15,78.91,78.91,43415.0,78.385,78.5239,78.2858,78.2858,43415.0
2025-01-02 15:00:00,78.94,79.24,78.94,79.22,69741.0,78.3156,78.6132,78.3156,78.5933,69741.0
2025-01-02 15:30:00,79.23,79.33,78.88,78.96,202684.0,78.6033,78.7025,78.256,78.3354,202684.0
2025-01-03 09:30:00,79.4,79.79,79.23,79.26,104124.0,78.7719,79.1588,78.6033,78.633,104124.0
2025-01-03 10:00:00,79.37,80.49,79.32,79.73,103512.0,78.7422,79.8533,78.6926,79.0993,103512.0
2025-01-03 10:30:00,79.7,79.89,79.6,79.76,68672.0,79.0695,79.258,78.9703,79.1291,68672.0
2025-01-03 11:00:00,79.76,79.81,79.19,79.31,161796.0,79.1291,79.1787,78.5636,78.6826,161796.0
2025-01-03 11:30:00,79.34,79.8,79.34,79.62,52050.0,78.7124,79.1688,78.7124,78.9902,52050.0
2025-01-03 12:00:00,79.63,79.84,79.61,79.67,36533.0,79.0001,79.2084,78.9803,79.0398,36533.0
2025-01-03 12:30:00,79.69,79.73,79.57,79.7,39254.0,79.0596,79.0993,78.9406,79.0695,39254.0
2025-01-03 13:00:00,79.69,79.84,79.61,79.83,44326.0,79.0596,79.2084,78.9803,79.1985,44326.0
2025-01-03 13:30:00,79.81,79.91,79.74,79.83,40746.0,79.1787,79.2779,79.1092,79.1985,40746.0
2025-01-03 14:00:00,79.81,80.1,79.8,80.09,57670.0,79.1787,79.4664,79.1688,79.4565,57670.0
2025-01-03 14:30:00,80.07,80.16,80.02,80.07,73283.0,79.4366,79.5259,79.387,79.4366,73283.0
2025-01-03 15:00:00,80.07,80.15,80.0,80.15,55338.0,79.4366,79.516,79.3672,79.516,55338.0
2025-01-03 15:30:00,80.14,80.14,79.77,79.91,224640.0,79.5061,79.5061,79.139,79.2779,224640.0
2025-01-06 09:30:00,80.01,80.76,79.99,80.74,99762.0,79.3771,80.1212,79.3573,80.1013,99762.0
2025-01-06 10:00:00,80.75,81.01,80.29,80.48,102775.0,80.1112,80.3692,79.6549,79.8434,102775.0
2025-01-06 10:30:00,80.48,80.54,80.13,80.17,33884.0,79.8434,79.9029,79.4961,79.5358,33884.0
2025-01-06 11:00:00,80.18,80.27,80.03,80.12,54733.0,79.5457,79.635,79.3969,79.4862,54733.0
2025-01-06 11:30:00,80.15,80.35,80.15,80.31,72260.0,79.516,79.7144,79.516,79.6747,72260.0
2025-01-06 12:00:00,80.31,80.35,80.17,80.18,63838.0,79.6747,79.7144,79.5358,79.5457,63838.0
2025-01-06 12:30:00,80.18,80.18,80.02,80.08,63980.0,79.5457,79.5457,79.387,79.4465,63980.0
2025-01-06 13:00:00,80.06,80.06,79.84,79.91,39521.0,79.4267,79.4267,79.2084,79.2779,39521.0
2025-01-06 13:30:00,79.92,79.92,79.7,79.8,75764.0,79.2878,79.2878,79.0695,79.1688,75764.0
2025-01-06 14:00:00,79.81,79.81,79.62,79.68,69286.0,79.1787,79.1787,78.9902,79.0497,69286.0
2025-01-06 14:30:00,79.66,79.73,79.42,79.45,66293.0,79.0299,79.0993,78.7918,78.8215,66293.0
2025-01-06 15:00:00,79.44,79.49,79.29,79.36,111291.0,78.8116,78.8612,78.6628,78.7322,111291.0
2025-01-06 15:30:00,79.35,79.4,79.06,79.27,379491.0,78.7223,78.7719,78.4346,78.6429,379491.0
2025-01-07 09:30:00,79.24,79.59,79.02,79.48,160221.0,78.6132,78.9604,78.3949,78.8513,160221.0
2025-01-07 10:00:00,79.57,79.57,78.78,79.18,160344.0,78.9406,78.9406,78.1568,78.5537,160344.0
2025-01-07 10:30:00,79.18,79.72,78.9,79.72,101926.0,78.5537,79.0894,78.2759,79.0894,101926.0
2025-01-07 11:00:00,79.67,80.0,79.54,79.96,138432.0,79.0398,79.3672,78.9108,79.3275,138432.0
2025-01-07 11:30:00,79.96,80.0,79.47,79.48,74011.0,79.3275,79.3672,78.8414,78.8513,74011.0
2025-01-07 12:00:00,79.48,79.72,79.4,79.58,77721.0,78.8513,79.0894,78.7719,78.9505,77721.0
2025-01-07 12:30:00,79.58,79.73,79.46,79.7,63226.0,78.9505,79.0993,78.8314,79.0695,63226.0
2025-01-07 13:00:00,79.72,80.01,79.66,80.0,42720.0,79.0894,79.3771,79.0299,79.3672,42720.0
2025-01-07 13:30:00,80.02,80.02,79.86,79.95,47658.0,79.387,79.387,79.2283,79.3176,47658.0
2025-01-07 14:00:00,79.92,80.03,79.79,79.95,60613.0,79.2878,79.3969,79.1588,79.3176,60613.0
2025-01-07 14:30:00,79.93,80.04,79.83,79.86,64091.0,79.2977,79.4069,79.1985,79.2283,64091.0
2025-01-07 15:00:00,79.84,79.85,79.45,79.5,89457.0,79.2084,79.2184,78.8215,78.8711,89457.0
2025-01-07 15:30:00,79.51,79.53,79.13,79.2,414325.0,78.881,78.9009,78.5041,78.5735,414325.0
2025-01-08 09:30:00,78.82,80.03,78.82,79.35,94834.0,78.1965,79.3969,78.1965,78.7223,94834.0
2025-01-08 10:00:00,79.38,79.59,78.95,78.95,85977.0,78.7521,78.9604,78.3255,78.3255,85977.0
2025-01-08 10:30:00,78.96,79.51,78.94,79.51,55135.0,78.3354,78.881,78.3156,78.881,55135.0
2025-01-08 11:00:00,79.47,79.56,79.19,79.34,64343.0,78.8414,78.9307,78.5636,78.7124,64343.0
2025-01-08 11:30:00,79.4,79.84,79.39,79.81,44384.0,78.7719,79.2084,78.762,79.1787,44384.0
2025-01-08 12:00:00,79.81,79.82,79.36,79.41,45644.0,79.1787,79.1886,78.7322,78.7818,45644.0
2025-01-08 12:30:00,79.41,79.7,79.33,79.67,57144.0,78.7818,79.0695,78.7025,79.0398,57144.0
2025-01-08 13:00:00,79.7,80.0,79.68,79.93,56611.0,79.0695,79.3672,79.0497,79.2977,56611.0
2025-01-08 13:30:00,79.91,80.01,79.62,79.72,53021.0,79.2779,79.3771,78.9902,79.0894,53021.0
2025-01-08 14:00:00,79.74,80.05,79.64,79.98,68505.0,79.1092,79.4168,79.01,79.3473,68505.0
2025-01-08 14:30:00,79.97,79.98,79.77,79.98,67572.0,79.3374,79.3473,79.139,79.3473,67572.0
2025-01-08 15:00:00,79.99,80.04,79.82,79.99,75807.0,79.3573,79.4069,79.1886,79.3573,75807.0
2025-01-08 15:30:00,79.98,80.11,79.83,80.01,323117.0,79.3473,79.4763,79.1985,79.3771,323117.0
2025-01-10 09:30:00,79.23,79.67,78.66,79.09,155110.0,78.6033,79.0398,78.0378,78.4644,155110.0
2025-01-10 10:00:00,79.06,79.08,78.39,78.84,242492.0,78.4346,78.4545,77.7699,78.2163,242492.0
2025-01-10 10:30:00,78.8,78.94,78.52,78.59,98577.0,78.1767,78.3156,77.8989,77.9683,98577.0
2025-01-10 11:00:00,78.6,78.95,78.46,78.74,115028.0,77.9782,78.3255,77.8394,78.1171,115028.0
2025-01-10 11:30:00,78.76,78.82,78.58,78.62,76027.0,78.137,78.1965,77.9584,77.9981,76027.0
2025-01-10 12:00:00,78.62,78.67,78.39,78.58,112208.0,77.9981,78.0477,77.7699,77.9584,112208.0
2025-01-10 12:30:00,78.6,78.88,78.58,78.8,91195.0,77.9782,78.256,77.9584,78.1767,91195.0
2025-01-10 13:00:00,78.78,79.12,78.65,79.03,77963.0,78.1568,78.4941,78.0279,78.4048,77963.0
2025-01-10 13:30:00,79.01,79.08,78.84,78.99,63849.0,78.385,78.4545,78.2163,78.3652,63849.0
2025-01-10 14:00:00,79.0,79.0,78.58,78.79,102771.0,78.3751,78.3751,77.9584,78.1667,102771.0
2025-01-10 14:30:00,78.79,78.94,78.69,78.88,81481.0,78.1667,78.3156,78.0675,78.256,81481.0
2025-01-10 15:00:00,78.87,78.93,78.47,78.59,81953.0,78.2461,78.3056,77.8493,77.9683,81953.0
2025-01-10 15:30:00,78.58,78.74,78.38,78.66,372838.0,77.9584,78.1171,77.76,78.0378,372838.0
2025-01-13 09:30:00,77.39,78.59,77.22,78.37,197217.0,76.7778,77.9683,76.6092,77.7501,197217.0
2025-01-13 10:00:00,78.37,78.45,77.99,78.03,135561.0,77.7501,77.8294,77.3731,77.4128,135561.0
2025-01-13 10:30:00,78.04,78.75,78.03,78.53,146930.0,77.4227,78.1271,77.4128,77.9088,146930.0
2025-01-13 11:00:00,78.53,78.57,78.26,78.36,125177.0,77.9088,77.9485,77.6409,77.7401,125177.0
2025-01-13 11:30:00,78.36,78.43,78.15,78.17,62963.0,77.7401,77.8096,77.5318,77.5516,62963.0
2025-01-13 12:00:00,78.18,78.59,78.1,78.47,113798.0,77.5616,77.9683,77.4822,77.8493,113798.0
2025-01-13 12:30:00,78.46,78.81,78.38,78.81,93123.0,77.8394,78.1866,77.76,78.1866,93123.0
2025-01-13 13:00:00,78.81,78.96,78.6,78.71,103855.0,78.1866,78.3354,77.9782,78.0874,103855.0
2025-01-13 13:30:00,78.72,78.88,78.62,78.85,91763.0,78.0973,78.256,77.9981,78.2263,91763.0
2025-01-13 14:00:00,78.85,79.06,78.72,79.06,68098.0,78.2263,78.4346,78.0973,78.4346,68098.0
2025-01-13 14:30:00,79.04,79.25,78.92,79.18,90044.0,78.4148,78.6231,78.2957,78.5537,90044.0
2025-01-13 15:00:00,79.18,79.18,78.94,79.01,79927.0,78.5537,78.5537,78.3156,78.385,79927.0
2025-01-13 15:30:00,79.0,79.4,78.85,79.3,299531.0,78.3751,78.7719,78.2263,78.6727,299531.0
2025-01-14 09:30:00,79.77,80.17,79.43,79.84,99617.0,79.139,79.5358,78.8017,79.2084,99617.0
2025-01-14 10:00:00,79.9,80.48,79.89,80.34,96846.0,79.268,79.8434,79.258,79.7045,96846.0
2025-01-14 10:30:00,80.34,80.61,80.3,80.45,61216.0,79.7045,79.9723,79.6648,79.8136,61216.0
2025-01-14 11:00:00,80.45,80.45,80.02,80.03,79975.0,79.8136,79.8136,79.387,79.3969,79975.0
2025-01-14 11:30:00,80.02,80.09,79.72,79.76,49355.0,79.387,79.4565,79.0894,79.1291,49355.0
2025-01-14 12:00:00,79.76,79.93,79.72,79.89,38740.0,79.1291,79.2977,79.0894,79.258,38740.0
2025-01-14 12:30:00,79.88,79.96,79.64,79.95,48587.0,79.2481,79.3275,79.01,79.3176,48587.0
2025-01-14 13:00:00,79.93,80.24,79.92,80.2,39210.0,79.2977,79.6053,79.2878,79.5656,39210.0
2025-01-14 13:30:00,80.2,80.52,80.18,80.47,42381.0,79.5656,79.8831,79.5457,79.8335,42381.0
2025-01-14 14:00:00,80.44,80.6,80.29,80.44,56975.0,79.8037,79.9624,79.6549,79.8037,56975.0
2025-01-14 14:30:00,80.42,80.54,80.26,80.31,64007.0,79.7839,79.9029,79.6251,79.6747,64007.0
2025-01-14 15:00:00,80.31,80.44,80.03,80.43,95364.0,79.6747,79.8037,79.3969,79.7938,95364.0
2025-01-14 15:30:00,80.42,80.45,80.15,80.21,283171.0,79.7839,79.8136,79.516,79.5755,283171.0
2025-01-15 09:30:00,81.94,81.94,80.98,81.32,179578.0,81.2918,81.2918,80.3394,80.6767,179578.0
2025-01-15 10:00:00,81.32,81.38,80.42,80.5,124179.0,80.6767,80.7363,79.7839,79.8632,124179.0
2025-01-15 10:30:00,80.48,80.55,80.13,80.33,105702.0,79.8434,79.9128,79.4961,79.6946,105702.0
2025-01-15 11:00:00,80.33,80.43,80.07,80.16,84857.0,79.6946,79.7938,79.4366,79.5259,84857.0
2025-01-15 11:30:00,80.14,80.16,79.9,79.99,139806.0,79.5061,79.5259,79.268,79.3573,139806.0
2025-01-15 12:00:00,80.0,80.22,79.97,80.09,87943.0,79.3672,79.5854,79.3374,79.4565,87943.0
2025-01-15 12:30:00,80.09,80.11,79.82,79.86,106426.0,79.4565,79.4763,79.1886,79.2283,106426.0
2025-01-15 13:00:00,79.87,80.08,79.86,80.02,157074.0,79.2382,79.4465,79.2283,79.387,157074.0
2025-01-15 13:30:00,80.02,80.05,79.81,79.9,633406.0,79.387,79.4168,79.1787,79.268,633406.0
2025-01-15 14:00:00,79.9,79.93,79.72,79.84,217371.0,79.268,79.2977,79.0894,79.2084,217371.0
2025-01-15 14:30:00,79.84,80.14,79.83,79.99,142266.0,79.2084,79.5061,79.1985,79.3573,142266.0
2025-01-15 15:00:00,80.0,80.16,79.86,79.88,341374.0,79.3672,79.5259,79.2283,79.2481,341374.0
2025-01-15 15:30:00,79.86,79.87,79.29,79.43,983361.0,79.2283,79.2382,78.6628,78.8017,983361.0
2025-01-16 09:30:00,79.77,79.97,79.42,79.59,349061.0,79.139,79.3374,78.7918,78.9604,349061.0
2025-01-16 10:00:00,79.57,80.1,79.5,80.04,295810.0,78.9406,79.4664,78.8711,79.4069,295810.0
2025-01-16 10:30:00,80.03,80.07,79.75,80.0,500202.0,79.3969,79.4366,79.1192,79.3672,500202.0
2025-01-16 11:00:00,80.0,80.67,79.99,80.67,305202.0,79.3672,80.0319,79.3573,80.0319,305202.0
2025-01-16 11:30:00,80.65,80.69,80.41,80.6,132194.0,80.012,80.0517,79.7739,79.9624,132194.0
2025-01-16 12:00:00,80.61,80.67,80.3,80.41,106931.0,79.9723,80.0319,79.6648,79.7739,106931.0
2025-01-16 12:30:00,80.41,80.48,80.02,80.13,100861.0,79.7739,79.8434,79.387,79.4961,100861.0
2025-01-16 13:00:00,80.12,80.33,80.08,80.18,82161.0,79.4862,79.6946,79.4465,79.5457,82161.0
2025-01-16 13:30:00,80.17,80.21,80.03,80.16,104540.0,79.5358,79.5755,79.3969,79.5259,104540.0
2025-01-16 14:00:00,80.16,80.24,80.01,80.19,138417.0,79.5259,79.6053,79.3771,79.5557,138417.0
2025-01-16 14:30:00,80.19,80.19,80.01,80.12,110060.0,79.5557,79.5557,79.3771,79.4862,110060.0
2025-01-16 15:00:00,80.11,80.32,80.1,80.2,95466.0,79.4763,79.6846,79.4664,79.5656,95466.0
2025-01-16 15:30:00,80.2,80.54,80.19,80.46,403716.0,79.5656,79.9029,79.5557,79.8235,403716.0
2025-01-17 09:30:00,80.96,81.49,80.63,81.07,508975.0,80.3196,80.8454,79.9922,80.4287,508975.0
2025-01-17 10:00:00,81.06,81.35,80.91,81.31,98529.0,80.4188,80.7065,80.27,80.6668,98529.0
2025-01-17 10:30:00,81.32,81.46,81.15,81.37,107754.0,80.6767,80.8156,80.5081,80.7263,107754.0
2025-01-17 11:00:00,81.36,81.55,81.28,81.34,72314.0,80.7164,80.9049,80.637,80.6966,72314.0
2025-01-17 11:30:00,81.35,81.46,81.26,81.29,78664.0,80.7065,80.8156,80.6172,80.647,78664.0
2025-01-17 12:00:00,81.26,81.37,81.17,81.31,68816.0,80.6172,80.7263,80.5279,80.6668,68816.0
2025-01-17 12:30:00,81.31,81.44,81.09,81.23,103709.0,80.6668,80.7958,80.4486,80.5874,103709.0
2025-01-17 13:00:00,81.23,81.29,81.09,81.15,58996.0,80.5874,80.647,80.4486,80.5081,58996.0
2025-01-17 13:30:00,81.15,81.21,81.07,81.13,67511.0,80.5081,80.5676,80.4287,80.4882,67511.0
2025-01-17 14:00:00,81.12,81.27,81.1,81.25,81853.0,80.4783,80.6271,80.4585,80.6073,81853.0
2025-01-17 14:30:00,81.24,81.33,81.17,81.2,83078.0,80.5974,80.6867,80.5279,80.5577,83078.0
2025-01-17 15:00:00,81.19,81.2,80.99,81.12,133825.0,80.5478,80.5577,80.3493,80.4783,133825.0
2025-01-17 15:30:00,81.13,81.38,80.96,81.14,503201.0,80.4882,80.7363,80.3196,80.4982,503201.0
2025-01-21 09:30:00,82.01,82.34,81.54,81.6,185862.0,81.3613,81.6887,80.895,80.9545,185862.0
2025-01-21 10:00:00,81.65,81.79,81.48,81.69,90665.0,81.0041,81.143,80.8355,81.0438,90665.0
2025-01-21 10:30:00,81.7,81.89,81.61,81.81,102194.0,81.0537,81.2422,80.9644,81.1629,102194.0
2025-01-21 11:00:00,81.84,82.15,81.79,82.03,69478.0,81.1926,81.5002,81.143,81.3811,69478.0
2025-01-21 11:30:00,82.02,82.06,81.93,82.01,62041.0,81.3712,81.4109,81.2819,81.3613,62041.0
2025-01-21 12:00:00,81.99,82.3,81.95,82.26,83255.0,81.3414,81.649,81.3017,81.6093,83255.0
2025-01-21 12:30:00,82.25,82.31,82.05,82.25,104652.0,81.5994,81.6589,81.401,81.5994,104652.0
2025-01-21 13:00:00,82.27,82.42,82.16,82.36,124121.0,81.6192,81.768,81.5101,81.7085,124121.0
2025-01-21 13:30:00,82.37,82.44,82.31,82.36,68699.0,81.7184,81.7879,81.6589,81.7085,68699.0
2025-01-21 14:00:00,82.36,82.49,82.14,82.17,96083.0,81.7085,81.8375,81.4902,81.52,96083.0
2025-01-21 14:30:00,82.16,82.2,81.98,82.11,91898.0,81.5101,81.5498,81.3315,81.4605,91898.0
2025-01-21 15:00:00,82.1,82.28,82.02,82.23,174346.0,81.4506,81.6291,81.3712,81.5795,174346.0
2025-01-21 15:30:00,82.23,82.53,82.16,82.48,402221.0,81.5795,81.8772,81.5101,81.8276,402221.0
2025-01-22 09:30:00,82.71,82.75,82.18,82.58,156516.0,82.0557,82.0954,81.5299,81.9268,156516.0
2025-01-22 10:00:00,82.62,82.74,82.5,82.64,102885.0,81.9664,82.0855,81.8474,81.9863,102885.0
2025-01-22 10:30:00,82.62,82.9,82.51,82.73,200640.0,81.9664,82.2442,81.8573,82.0756,200640.0
2025-01-22 11:00:00,82.71,82.71,82.37,82.41,71711.0,82.0557,82.0557,81.7184,81.7581,71711.0
2025-01-22 11:30:00,82.42,82.51,82.27,82.27,65255.0,81.768,81.8573,81.6192,81.6192,65255.0
2025-01-22 12:00:00,82.27,82.37,82.22,82.33,60868.0,81.6192,81.7184,81.5696,81.6787,60868.0
2025-01-22 12:30:00,82.33,82.41,82.2,82.22,34774.0,81.6787,81.7581,81.5498,81.5696,34774.0
2025-01-22 13:00:00,82.23,82.34,82.2,82.26,76641.0,81.5795,81.6887,81.5498,81.6093,76641.0
2025-01-22 13:30:00,82.28,82.46,82.28,82.32,51480.0,81.6291,81.8077,81.6291,81.6688,51480.0
2025-01-22 14:00:00,82.3,82.37,82.22,82.23,92693.0,81.649,81.7184,81.5696,81.5795,92693.0
2025-01-22 14:30:00,82.24,82.51,82.22,82.49,67634.0,81.5895,81.8573,81.5696,81.8375,67634.0
2025-01-22 15:00:00,82.48,82.65,82.41,82.48,162756.0,81.8276,81.9962,81.7581,81.8276,162756.0
2025-01-22 15:30:00,82.49,82.56,82.06,82.08,300228.0,81.8375,81.9069,81.4109,81.4307,300228.0
2025-01-23 09:30:00,82.18,82.18,81.6,81.72,78300.0,81.5299,81.5299,80.9545,81.0736,78300.0
2025-01-23 10:00:00,81.72,81.83,81.49,81.52,217583.0,81.0736,81.1827,80.8454,80.8751,217583.0
2025-01-23 10:30:00,81.5,81.9,81.48,81.83,124935.0,80.8553,81.2521,80.8355,81.1827,124935.0
2025-01-23 11:00:00,81.83,82.1,81.82,81.83,161133.0,81.1827,81.4506,81.1728,81.1827,161133.0
2025-01-23 11:30:00,81.82,81.91,81.69,81.7,95386.0,81.1728,81.2621,81.0438,81.0537,95386.0
2025-01-23 12:00:00,81.72,81.98,81.66,81.9,147000.0,81.0736,81.3315,81.014,81.2521,147000.0
2025-01-23 12:30:00,81.92,82.26,81.92,82.21,96343.0,81.272,81.6093,81.272,81.5597,96343.0
2025-01-23 13:00:00,82.21,82.24,82.13,82.17,60514.0,81.5597,81.5895,81.4803,81.52,60514.0
2025-01-23 13:30:00,82.17,82.23,81.87,82.0,302167.0,81.52,81.5795,81.2224,81.3514,302167.0
2025-01-23 14:00:00,82.0,82.17,81.99,82.07,140086.0,81.3514,81.52,81.3414,81.4208,140086.0
2025-01-23 14:30:00,82.05,82.12,81.91,81.91,94883.0,81.401,81.4704,81.2621,81.2621,94883.0
2025-01-23 15:00:00,81.91,81.97,81.87,81.87,119890.0,81.2621,81.3216,81.2224,81.2224,119890.0
2025-01-23 15:30:00,81.87,82.07,81.81,82.03,603116.0,81.2224,81.4208,81.1629,81.3811,603116.0
2025-01-24 09:30:00,82.03,82.19,81.8,81.95,233674.0,81.3811,81.5398,81.1529,81.3017,233674.0
2025-01-24 10:00:00,81.92,81.95,81.49,81.64,197883.0,81.272,81.3017,80.8454,80.9942,197883.0
2025-01-24 10:30:00,81.61,81.76,81.43,81.48,86623.0,80.9644,81.1133,80.7859,80.8355,86623.0
2025-01-24 11:00:00,81.47,81.82,81.47,81.82,182077.0,80.8255,81.1728,80.8255,81.1728,182077.0
2025-01-24 11:30:00,81.81,82.16,81.71,82.11,127398.0,81.1629,81.5101,81.0636,81.4605,127398.0
2025-01-24 12:00:00,82.09,82.13,81.98,81.99,134821.0,81.4406,81.4803,81.3315,81.3414,134821.0
2025-01-24 12:30:00,82.0,82.06,81.84,82.02,147193.0,81.3514,81.4109,81.1926,81.3712,147193.0
2025-01-24 13:00:00,82.01,82.22,81.95,81.97,293509.0,81.3613,81.5696,81.3017,81.3216,293509.0
2025-01-24 13:30:00,81.97,82.0,81.86,81.9,93750.0,81.3216,81.3514,81.2125,81.2521,93750.0
2025-01-24 14:00:00,81.9,81.98,81.66,81.67,181123.0,81.2521,81.3315,81.014,81.024,181123.0
2025-01-24 14:30:00,81.66,81.75,81.52,81.56,538869.0,81.014,81.1033,80.8751,80.9148,538869.0
2025-01-24 15:00:00,81.56,81.63,81.0,81.2,580418.0,80.9148,80.9843,80.3593,80.5577,580418.0
2025-01-24 15:30:00,81.22,81.77,81.17,81.61,873398.0,80.5775,81.1232,80.5279,80.9644,873398.0
2025-01-27 09:30:00,78.75,78.79,76.09,77.83,615572.0,78.1271,78.1667,75.4881,77.2143,615572.0
2025-01-27 10:00:00,77.84,77.88,76.9,77.6,317825.0,77.2243,77.2639,76.2917,76.9862,317825.0
2025-01-27 10:30:00,77.57,77.58,76.69,76.69,164890.0,76.9564,76.9663,76.0834,76.0834,164890.0
2025-01-27 11:00:00,76.67,76.89,76.26,76.43,384862.0,76.0635,76.2818,75.6568,75.8254,384862.0
2025-01-27 11:30:00,76.4,76.46,75.96,76.4,116878.0,75.7957,75.8552,75.3591,75.7957,116878.0
2025-01-27 12:00:00,76.39,76.66,76.21,76.62,314341.0,75.7857,76.0536,75.6072,76.0139,314341.0
2025-01-27 12:30:00,76.64,77.38,76.61,76.87,185809.0,76.0338,76.7679,76.004,76.2619,185809.0
2025-01-27 13:00:00,76.87,76.92,76.46,76.51,109978.0,76.2619,76.3115,75.8552,75.9048,109978.0
2025-01-27 13:30:00,76.52,76.8,76.21,76.75,107955.0,75.9147,76.1925,75.6072,76.1429,107955.0
2025-01-27 14:00:00,76.77,77.66,76.74,77.59,128609.0,76.1627,77.0457,76.133,76.9762,128609.0
2025-01-27 14:30:00,77.59,77.59,77.3,77.42,232804.0,76.9762,76.9762,76.6885,76.8076,232804.0
2025-01-27 15:00:00,77.42,77.72,77.39,77.53,207564.0,76.8076,77.1052,76.7778,76.9167,207564.0
2025-01-27 15:30:00,77.54,77.79,76.94,77.07,1331468.0,76.9266,77.1747,76.3314,76.4604,1331468.0
2025-01-28 09:30:00,77.6,77.83,76.37,76.45,299452.0,76.9862,77.2143,75.7659,75.8453,299452.0
2025-01-28 10:00:00,76.47,77.04,76.27,76.5,232196.0,75.8651,76.4306,75.6667,75.8949,232196.0
2025-01-28 10:30:00,76.51,76.79,76.24,76.6,308259.0,75.9048,76.1826,75.6369,75.9941,308259.0
2025-01-28 11:00:00,76.62,76.74,75.82,75.89,141261.0,76.0139,76.133,75.2202,75.2897,141261.0
2025-01-28 11:30:00,75.88,75.92,75.52,75.72,198671.0,75.2798,75.3194,74.9226,75.121,198671.0
2025-01-28 12:00:00,75.72,75.95,75.45,75.72,378159.0,75.121,75.3492,74.8532,75.121,378159.0
2025-01-28 12:30:00,75.74,75.8,75.69,75.73,175948.0,75.1409,75.2004,75.0913,75.131,175948.0
2025-01-28 13:00:00,75.74,76.0,75.73,75.9,214237.0,75.1409,75.3988,75.131,75.2996,214237.0
2025-01-28 13:30:00,75.89,76.16,75.32,76.1,1004563.0,75.2897,75.5575,74.7242,75.498,1004563.0
2025-01-28 14:00:00,76.11,76.43,75.99,76.29,243778.0,75.5079,75.8254,75.3889,75.6865,243778.0
2025-01-28 14:30:00,76.29,76.37,75.98,76.36,692441.0,75.6865,75.7659,75.379,75.756,692441.0
2025-01-28 15:00:00,76.36,76.37,75.92,76.05,264415.0,75.756,75.7659,75.3194,75.4484,264415.0
2025-01-28 15:30:00,76.05,76.43,76.0,76.12,877783.0,75.4484,75.8254,75.3988,75.5179,877783.0
2025-01-29 09:30:00,75.94,76.76,75.91,76.76,149188.0,75.3393,76.1528,75.3095,76.1528,149188.0
2025-01-29 10:00:00,76.72,77.0,76.63,76.72,161019.0,76.1131,76.3909,76.0238,76.1131,161019.0
2025-01-29 10:30:00,76.77,76.95,76.41,76.45,82304.0,76.1627,76.3413,75.8056,75.8453,82304.0
2025-01-29 11:00:00,76.44,76.66,76.37,76.6,190176.0,75.8353,76.0536,75.7659,75.9941,190176.0
2025-01-29 11:30:00,76.56,76.57,76.32,76.4,124564.0,75.9544,75.9643,75.7163,75.7957,124564.0
2025-01-29 12:00:00,76.4,76.53,76.37,76.48,65298.0,75.7957,75.9246,75.7659,75.875,65298.0
2025-01-29 12:30:00,76.48,76.62,76.4,76.53,120693.0,75.875,76.0139,75.7957,75.9246,120693.0
2025-01-29 13:00:00,76.55,76.73,76.42,76.73,75398.0,75.9445,76.123,75.8155,76.123,75398.0
2025-01-29 13:30:00,76.72,76.82,76.66,76.78,60095.0,76.1131,76.2123,76.0536,76.1726,60095.0
2025-01-29 14:00:00,76.76,76.76,76.31,76.39,88012.0,76.1528,76.1528,75.7064,75.7857,88012.0
2025-01-29 14:30:00,76.38,77.08,76.36,76.86,173563.0,75.7758,76.4703,75.756,76.252,173563.0
2025-01-29 15:00:00,76.83,76.99,76.5,76.95,133691.0,76.2222,76.381,75.8949,76.3413,133691.0
2025-01-29 15:30:00,76.98,77.02,76.25,76.31,457476.0,76.3711,76.4107,75.6468,75.7064,457476.0
2025-01-30 09:30:00,77.11,78.38,76.45,78.37,286883.0,76.5,77.76,75.8453,77.7501,286883.0
2025-01-30 10:00:00,78.37,78.67,78.02,78.09,329932.0,77.7501,78.0477,77.4028,77.4723,329932.0
2025-01-30 10:30:00,78.12,78.47,77.97,78.1,166470.0,77.502,77.8493,77.3532,77.4822,166470.0
2025-01-30 11:00:00,78.13,78.25,77.91,78.02,78834.0,77.512,77.631,77.2937,77.4028,78834.0
2025-01-30 11:30:00,78.03,78.05,77.77,77.92,75642.0,77.4128,77.4326,77.1548,77.3036,75642.0
2025-01-30 12:00:00,77.9,78.01,77.69,77.73,60699.0,77.2838,77.3929,77.0754,77.1151,60699.0
2025-01-30 12:30:00,77.75,77.84,77.45,77.83,457589.0,77.135,77.2243,76.8373,77.2143,457589.0
2025-01-30 13:00:00,77.85,78.18,77.85,77.95,169804.0,77.2342,77.5616,77.2342,77.3334,169804.0
2025-01-30 13:30:00,77.97,78.35,77.94,78.06,137373.0,77.3532,77.7302,77.3235,77.4425,137373.0
2025-01-30 14:00:00,78.05,78.3,78.02,78.1,158028.0,77.4326,77.6806,77.4028,77.4822,158028.0
2025-01-30 14:30:00,78.1,78.13,77.96,78.03,132510.0,77.4822,77.512,77.3433,77.4128,132510.0
2025-01-30 15:00:00,78.03,78.35,78.02,78.3,148832.0,77.4128,77.7302,77.4028,77.6806,148832.0
2025-01-30 15:30:00,78.28,78.42,77.39,78.21,799027.0,77.6608,77.7997,76.7778,77.5913,799027.0
2025-01-31 09:30:00,78.19,78.63,77.74,78.17,308927.0,77.5715,78.008,77.1251,77.5516,308927.0
2025-01-31 10:00:00,78.19,78.45,77.88,78.41,262640.0,77.5715,77.8294,77.2639,77.7898,262640.0
2025-01-31 10:30:00,78.41,78.71,78.33,78.62,196896.0,77.7898,78.0874,77.7104,77.9981,196896.0
2025-01-31 11:00:00,78.62,78.91,78.59,78.85,291308.0,77.9981,78.2858,77.9683,78.2263,291308.0
2025-01-31 11:30:00,78.85,79.04,78.63,78.68,165723.0,78.2263,78.4148,78.008,78.0576,165723.0
2025-01-31 12:00:00,78.69,78.77,78.54,78.7,174656.0,78.0675,78.1469,77.9187,78.0775,174656.0
2025-01-31 12:30:00,78.7,78.84,78.69,78.74,144032.0,78.0775,78.2163,78.0675,78.1171,144032.0
2025-01-31 13:00:00,78.74,78.76,78.18,78.28,157299.0,78.1171,78.137,77.5616,77.6608,157299.0
2025-01-31 13:30:00,78.26,78.34,77.97,78.24,111083.0,77.6409,77.7203,77.3532,77.6211,111083.0
2025-01-31 14:00:00,78.23,78.36,78.03,78.35,134516.0,77.6112,77.7401,77.4128,77.7302,134516.0
2025-01-31 14:30:00,78.37,78.43,78.08,78.23,96014.0,77.7501,77.8096,77.4624,77.6112,96014.0
2025-01-31 15:00:00,78.23,78.23,77.9,78.03,96048.0,77.6112,77.6112,77.2838,77.4128,96048.0
2025-01-31 15:30:00,78.04,78.15,77.93,77.98,674724.0,77.4227,77.5318,77.3135,77.3632,674724.0
2025-02-03 09:30:00,76.44,77.09,75.89,76.17,249456.0,75.8353,76.4802,75.2897,75.5675,249456.0
2025-02-03 10:00:00,76.16,77.0,75.92,77.0,296947.0,75.5575,76.3909,75.3194,76.3909,296947.0
2025-02-03 10:30:00,76.96,77.34,76.82,77.26,293489.0,76.3512,76.7282,76.2123,76.6488,293489.0
2025-02-03 11:00:00,77.22,77.42,76.78,77.2,221220.0,76.6092,76.8076,76.1726,76.5893,221220.0
2025-02-03 11:30:00,77.24,77.44,77.05,77.14,120815.0,76.629,76.8274,76.4405,76.5298,120815.0
2025-02-03 12:00:00,77.12,77.26,76.96,76.99,67491.0,76.51,76.6488,76.3512,76.381,67491.0
2025-02-03 12:30:00,76.98,77.11,76.84,77.05,91152.0,76.3711,76.5,76.2322,76.4405,91152.0
2025-02-03 13:00:00,77.05,77.2,76.88,77.12,89232.0,76.4405,76.5893,76.2719,76.51,89232.0
2025-02-03 13:30:00,77.12,77.3,77.1,77.19,120018.0,76.51,76.6885,76.4901,76.5794,120018.0
2025-02-03 14:00:00,77.19,77.42,77.18,77.26,193935.0,76.5794,76.8076,76.5695,76.6488,193935.0
2025-02-03 14:30:00,77.26,77.31,77.12,77.19,137782.0,76.6488,76.6985,76.51,76.5794,137782.0
2025-02-03 15:00:00,77.19,77.27,76.93,76.95,126153.0,76.5794,76.6588,76.3215,76.3413,126153.0
2025-02-03 15:30:00,76.95,77.18,76.9,76.99,550283.0,76.3413,76.5695,76.2917,76.381,550283.0
2025-02-04 09:30:00,77.27,77.91,76.94,77.65,527758.0,76.6588,77.2937,76.3314,77.0358,527758.0
2025-02-04 10:00:00,77.7,77.81,77.32,77.61,84946.0,77.0854,77.1945,76.7084,76.9961,84946.0
2025-02-04 10:30:00,77.62,77.67,77.18,77.22,142917.0,77.006,77.0556,76.5695,76.6092,142917.0
2025-02-04 11:00:00,77.22,77.56,77.22,77.44,131204.0,76.6092,76.9465,76.6092,76.8274,131204.0
2025-02-04 11:30:00,77.45,77.48,77.17,77.41,136779.0,76.8373,76.8671,76.5596,76.7977,136779.0
2025-02-04 12:00:00,77.41,77.45,77.26,77.31,118233.0,76.7977,76.8373,76.6488,76.6985,118233.0
2025-02-04 12:30:00,77.31,77.51,77.19,77.47,146258.0,76.6985,76.8969,76.5794,76.8572,146258.0
2025-02-04 13:00:00,77.47,77.57,77.41,77.54,98266.0,76.8572,76.9564,76.7977,76.9266,98266.0
2025-02-04 13:30:00,77.55,77.61,77.36,77.37,128771.0,76.9366,76.9961,76.7481,76.758,128771.0
2025-02-04 14:00:00,77.37,77.49,77.34,77.39,136043.0,76.758,76.877,76.7282,76.7778,136043.0
2025-02-04 14:30:00,77.39,77.64,77.38,77.54,172177.0,76.7778,77.0258,76.7679,76.9266,172177.0
2025-02-04 15:00:00,77.54,77.55,77.17,77.22,158030.0,76.9266,76.9366,76.5596,76.6092,158030.0
2025-02-04 15:30:00,77.22,77.42,77.18,77.27,403485.0,76.6092,76.8076,76.5695,76.6588,403485.0
2025-02-05 09:30:00,87.11,88.9,86.0,86.92,1264285.0,86.4209,88.1968,85.3197,86.2324,1264285.0
2025-02-05 10:00:00,86.99,87.05,85.8,86.4,1244380.0,86.3019,86.3614,85.1213,85.7165,1244380.0
2025-02-05 10:30:00,86.41,86.87,86.24,86.26,506599.0,85.7265,86.1828,85.5578,85.5777,506599.0
2025-02-05 11:00:00,86.23,86.3,85.41,85.94,556807.0,85.5479,85.6173,84.7344,85.2602,556807.0
2025-02-05 11:30:00,85.97,86.7,85.77,86.35,331680.0,85.2899,86.0142,85.0915,85.6669,331680.0
2025-02-05 12:00:00,86.35,86.73,86.09,86.64,332332.0,85.6669,86.0439,85.409,85.9546,332332.0
2025-02-05 12:30:00,86.62,86.68,86.43,86.63,217729.0,85.9348,85.9943,85.7463,85.9447,217729.0
2025-02-05 13:00:00,86.63,87.16,86.63,87.01,297099.0,85.9447,86.4705,85.9447,86.3217,297099.0
2025-02-05 13:30:00,87.01,87.06,86.64,86.79,475467.0,86.3217,86.3713,85.9546,86.1035,475467.0
2025-02-05 14:00:00,86.8,86.97,86.52,86.82,189926.0,86.1134,86.282,85.8356,86.1332,189926.0
2025-02-05 14:30:00,86.83,86.86,86.42,86.44,349115.0,86.1431,86.1729,85.7364,85.7562,349115.0
2025-02-05 15:00:00,86.45,86.63,86.24,86.42,786788.0,85.7662,85.9447,85.5578,85.7364,786788.0
2025-02-05 15:30:00,86.42,86.55,85.98,85.99,1757778.0,85.7364,85.8654,85.2999,85.3098,1757778.0
2025-02-06 09:30:00,86.93,87.21,85.68,85.87,957422.0,86.2424,86.5201,85.0022,85.1907,957422.0
2025-02-06 10:00:00,85.92,86.3,85.65,85.81,562487.0,85.2403,85.6173,84.9725,85.1312,562487.0
2025-02-06 10:30:00,85.76,86.58,85.74,86.27,669637.0,85.0816,85.8951,85.0618,85.5876,669637.0
2025-02-06 11:00:00,86.27,87.52,86.24,86.85,605852.0,85.5876,86.8277,85.5578,86.163,605852.0
2025-02-06 11:30:00,86.85,87.07,86.63,87.06,126013.0,86.163,86.3812,85.9447,86.3713,126013.0
2025-02-06 12:00:00,87.06,87.54,86.95,87.31,325345.0,86.3713,86.8475,86.2622,86.6193,325345.0
2025-02-06 12:30:00,87.33,88.08,87.11,88.04,335024.0,86.6392,87.3833,86.4209,87.3436,335024.0
2025-02-06 13:00:00,87.96,87.96,87.18,87.28,421547.0,87.2642,87.2642,86.4904,86.5896,421547.0
2025-02-06 13:30:00,87.26,87.57,87.21,87.54,184439.0,86.5697,86.8773,86.5201,86.8475,184439.0
2025-02-06 14:00:00,87.55,87.93,87.24,87.24,515884.0,86.8575,87.2344,86.5499,86.5499,515884.0
2025-02-06 14:30:00,87.21,87.65,87.14,87.26,1167875.0,86.5201,86.9567,86.4507,86.5697,1167875.0
2025-02-06 15:00:00,87.3,87.95,86.99,87.85,614591.0,86.6094,87.2543,86.3019,87.1551,614591.0
2025-02-06 15:30:00,87.88,88.37,87.64,88.08,996980.0,87.1848,87.671,86.9467,87.3833,996980.0
2025-02-07 09:30:00,88.41,88.75,87.59,88.12,241546.0,87.7106,88.048,86.8971,87.4229,241546.0
2025-02-07 10:00:00,88.06,88.63,87.62,88.32,417373.0,87.3634,87.9289,86.9269,87.6214,417373.0
2025-02-07 10:30:00,88.3,88.62,87.47,87.74,295400.0,87.6015,87.919,86.7781,87.0459,295400.0
2025-02-07 11:00:00,87.74,88.22,87.46,87.85,197079.0,87.0459,87.5222,86.7682,87.1551,197079.0
2025-02-07 11:30:00,87.85,88.01,87.61,87.88,220913.0,87.1551,87.3138,86.917,87.1848,220913.0
2025-02-07 12:00:00,87.84,88.33,87.79,88.16,226216.0,87.1452,87.6313,87.0956,87.4626,226216.0
2025-02-07 12:30:00,88.12,88.33,87.86,87.9,160199.0,87.4229,87.6313,87.165,87.2047,160199.0
2025-02-07 13:00:00,87.9,88.21,87.89,88.01,131206.0,87.2047,87.5122,87.1948,87.3138,131206.0
2025-02-07 13:30:00,88.0,88.0,87.58,87.58,101144.0,87.3039,87.3039,86.8872,86.8872,101144.0
2025-02-07 14:00:00,87.59,87.83,87.56,87.68,110445.0,86.8971,87.1352,86.8674,86.9864,110445.0
2025-02-07 14:30:00,87.67,87.8,87.57,87.76,225306.0,86.9765,87.1055,86.8773,87.0658,225306.0
2025-02-07 15:00:00,87.76,87.85,87.37,87.45,290704.0,87.0658,87.1551,86.6789,86.7582,290704.0
2025-02-07 15:30:00,87.45,87.77,87.45,87.64,496804.0,86.7582,87.0757,86.7582,86.9467,496804.0
2025-02-10 09:30:00,89.77,89.95,88.8,89.29,439724.0,89.0599,89.2385,88.0976,88.5837,439724.0
2025-02-10 10:00:00,89.29,89.54,88.99,89.13,242191.0,88.5837,88.8317,88.2861,88.425,242191.0
2025-02-10 10:30:00,89.12,89.24,88.78,89.08,232533.0,88.415,88.5341,88.0777,88.3753,232533.0
2025-02-10 11:00:00,89.08,89.12,88.84,88.93,209277.0,88.3753,88.415,88.1372,88.2265,209277.0
2025-02-10 11:30:00,88.93,89.05,88.83,89.01,166834.0,88.2265,88.3456,88.1273,88.3059,166834.0
2025-02-10 12:00:00,89.01,89.07,88.86,89.03,157793.0,88.3059,88.3654,88.1571,88.3257,157793.0
2025-02-10 12:30:00,89.03,89.5,89.02,89.48,108044.0,88.3257,88.792,88.3158,88.7722,108044.0
2025-02-10 13:00:00,89.48,89.67,89.44,89.57,142024.0,88.7722,88.9607,88.7325,88.8615,142024.0
2025-02-10 13:30:00,89.56,89.74,89.54,89.62,206889.0,88.8516,89.0301,88.8317,88.9111,206889.0
2025-02-10 14:00:00,89.61,89.82,89.59,89.68,111381.0,88.9012,89.1095,88.8813,88.9706,111381.0
2025-02-10 14:30:00,89.68,89.76,89.52,89.63,166279.0,88.9706,89.05,88.8119,88.921,166279.0
2025-02-10 15:00:00,89.63,89.8,89.55,89.68,166176.0,88.921,89.0897,88.8416,88.9706,166176.0
2025-02-10 15:30:00,89.68,89.74,89.31,89.53,715988.0,88.9706,89.0301,88.6035,88.8218,715988.0
2025-02-11 09:30:00,89.24,89.77,88.88,89.57,274324.0,88.5341,89.0599,88.1769,88.8615,274324.0
2025-02-11 10:00:00,89.59,89.63,88.94,89.27,381564.0,88.8813,88.921,88.2365,88.5638,381564.0
2025-02-11 10:30:00,89.25,89.72,89.03,89.6,214904.0,88.544,89.0103,88.3257,88.8912,214904.0
2025-02-11 11:00:00,89.61,89.76,89.24,89.26,175470.0,88.9012,89.05,88.5341,88.5539,175470.0
2025-02-11 11:30:00,89.27,89.3,89.05,89.09,118943.0,88.5638,88.5936,88.3456,88.3853,118943.0
2025-02-11 12:00:00,89.09,89.26,89.03,89.15,146885.0,88.3853,88.5539,88.3257,88.4448,146885.0
2025-02-11 12:30:00,89.15,89.24,89.04,89.08,106254.0,88.4448,88.5341,88.3357,88.3753,106254.0
2025-02-11 13:00:00,89.07,89.22,89.0,89.01,108559.0,88.3654,88.5142,88.296,88.3059,108559.0
2025-02-11 13:30:00,88.99,89.12,88.9,88.93,81722.0,88.2861,88.415,88.1968,88.2265,81722.0
2025-02-11 14:00:00,88.93,89.02,88.74,88.97,116352.0,88.2265,88.3158,88.038,88.2662,116352.0
2025-02-11 14:30:00,88.98,89.1,88.7,88.72,139221.0,88.2761,88.3952,87.9984,88.0182,139221.0
2025-02-11 15:00:00,88.73,89.03,88.51,89.01,205261.0,88.0281,88.3257,87.8099,88.3059,205261.0
2025-02-11 15:30:00,88.99,89.23,88.85,89.16,537017.0,88.2861,88.5242,88.1472,88.4547,537017.0
2025-02-12 09:30:00,87.72,88.65,87.34,88.65,184214.0,87.0261,87.9487,86.6491,87.9487,184214.0
2025-02-12 10:00:00,88.56,88.91,88.41,88.63,187563.0,87.8595,88.2067,87.7106,87.9289,187563.0
2025-02-12 10:30:00,88.59,88.96,88.47,88.52,85246.0,87.8892,88.2563,87.7702,87.8198,85246.0
2025-02-12 11:00:00,88.48,88.49,87.97,88.11,130276.0,87.7801,87.79,87.2741,87.413,130276.0
2025-02-12 11:30:00,88.11,88.81,88.05,88.72,111427.0,87.413,88.1075,87.3535,88.0182,111427.0
2025-02-12 12:00:00,88.75,89.08,88.69,89.01,126717.0,88.048,88.3753,87.9884,88.3059,126717.0
2025-02-12 12:30:00,88.99,89.3,88.85,89.26,85017.0,88.2861,88.5936,88.1472,88.5539,85017.0
2025-02-12 13:00:00,89.28,89.35,88.93,88.95,134899.0,88.5738,88.6432,88.2265,88.2464,134899.0
2025-02-12 13:30:00,88.94,88.97,88.69,88.74,48633.0,88.2365,88.2662,87.9884,88.038,48633.0
2025-02-12 14:00:00,88.74,88.76,88.58,88.73,72398.0,88.038,88.0579,87.8793,88.0281,72398.0
2025-02-12 14:30:00,88.73,88.98,88.73,88.87,47961.0,88.0281,88.2761,88.0281,88.167,47961.0
2025-02-12 15:00:00,88.91,88.99,88.76,88.76,66193.0,88.2067,88.2861,88.0579,88.0579,66193.0
2025-02-12 15:30:00,88.77,89.07,88.61,89.03,307279.0,88.0678,88.3654,87.9091,88.3257,307279.0
2025-02-13 09:30:00,89.07,89.17,88.61,89.09,136093.0,88.3654,88.4646,87.9091,88.3853,136093.0
2025-02-13 10:00:00,89.13,89.15,88.46,88.5,160028.0,88.425,88.4448,87.7603,87.7999,160028.0
2025-02-13 10:30:00,88.55,88.75,88.45,88.65,78668.0,87.8495,88.048,87.7503,87.9487,78668.0
2025-02-13 11:00:00,88.67,88.67,88.08,88.1,90853.0,87.9686,87.9686,87.3833,87.4031,90853.0
2025-02-13 11:30:00,88.1,88.24,87.98,88.03,116468.0,87.4031,87.542,87.284,87.3337,116468.0
2025-02-13 12:00:00,88.02,88.42,87.98,88.39,68256.0,87.3237,87.7206,87.284,87.6908,68256.0
2025-02-13 12:30:00,88.38,88.47,87.97,88.16,122999.0,87.6809,87.7702,87.2741,87.4626,122999.0
2025-02-13 13:00:00,88.15,88.56,88.09,88.42,69934.0,87.4527,87.8595,87.3932,87.7206,69934.0
2025-02-13 13:30:00,88.42,88.43,88.14,88.18,125805.0,87.7206,87.7305,87.4428,87.4825,125805.0
2025-02-13 14:00:00,88.17,88.39,88.17,88.34,104227.0,87.4725,87.6908,87.4725,87.6412,104227.0
2025-02-13 14:30:00,88.35,88.59,88.34,88.46,124862.0,87.6511,87.8892,87.6412,87.7603,124862.0
2025-02-13 15:00:00,88.48,88.9,88.47,88.9,251162.0,87.7801,88.1968,87.7702,88.1968,251162.0
2025-02-13 15:30:00,88.87,88.89,88.44,88.55,388176.0,88.167,88.1869,87.7404,87.8495,388176.0
2025-02-14 09:30:00,88.6,89.24,88.37,89.14,161914.0,87.8991,88.5341,87.671,88.4349,161914.0
2025-02-14 10:00:00,89.16,89.37,89.08,89.29,84669.0,88.4547,88.6631,88.3753,88.5837,84669.0
2025-02-14 10:30:00,89.29,89.42,89.0,89.09,108101.0,88.5837,88.7127,88.296,88.3853,108101.0
2025-02-14 11:00:00,89.09,89.4,89.09,89.26,60259.0,88.3853,88.6928,88.3853,88.5539,60259.0
2025-02-14 11:30:00,89.23,89.41,89.13,89.37,50044.0,88.5242,88.7027,88.425,88.6631,50044.0
2025-02-14 12:00:00,89.38,89.42,89.29,89.34,55946.0,88.673,88.7127,88.5837,88.6333,55946.0
2025-02-14 12:30:00,89.34,89.39,89.3,89.33,59266.0,88.6333,88.6829,88.5936,88.6234,59266.0
2025-02-14 13:00:00,89.32,89.39,89.29,89.34,61354.0,88.6134,88.6829,88.5837,88.6333,61354.0
2025-02-14 13:30:00,89.34,89.42,89.2,89.42,133525.0,88.6333,88.7127,88.4944,88.7127,133525.0
2025-02-14 14:00:00,89.42,89.61,89.38,89.51,87842.0,88.7127,88.9012,88.673,88.8019,87842.0
2025-02-14 14:30:00,89.52,89.63,89.51,89.6,108601.0,88.8119,88.921,88.8019,88.8912,108601.0
2025-02-14 15:00:00,89.6,89.68,89.41,89.43,104855.0,88.8912,88.9706,88.7027,88.7226,104855.0
2025-02-14 15:30:00,89.43,89.86,89.42,89.77,454644.0,88.7226,89.1492,88.7127,89.0599,454644.0
2025-02-18 09:30:00,90.0,91.09,89.61,90.53,362771.0,89.2881,90.3694,88.9012,89.8139,362771.0
2025-02-18 10:00:00,90.51,90.66,90.23,90.58,243809.0,89.794,89.9428,89.5163,89.8635,243809.0
2025-02-18 10:30:00,90.57,90.93,90.52,90.82,96868.0,89.8536,90.2107,89.804,90.1016,96868.0
2025-02-18 11:00:00,90.8,90.81,90.39,90.4,89191.0,90.0817,90.0917,89.675,89.6849,89191.0
2025-02-18 11:30:00,90.4,90.89,90.36,90.73,142403.0,89.6849,90.171,89.6452,90.0123,142403.0
2025-02-18 12:00:00,90.74,90.99,90.66,90.97,60778.0,90.0222,90.2702,89.9428,90.2504,60778.0
2025-02-18 12:30:00,90.97,91.07,90.88,90.98,76762.0,90.2504,90.3496,90.1611,90.2603,76762.0
2025-02-18 13:00:00,90.99,91.05,90.73,90.78,72836.0,90.2702,90.3298,90.0123,90.0619,72836.0
2025-02-18 13:30:00,90.79,91.14,90.76,91.03,83362.0,90.0718,90.4191,90.0421,90.3099,83362.0
2025-02-18 14:00:00,91.03,91.04,90.59,90.62,105521.0,90.3099,90.3198,89.8734,89.9032,105521.0
2025-02-18 14:30:00,90.62,90.76,90.54,90.58,106497.0,89.9032,90.0421,89.8238,89.8635,106497.0
2025-02-18 15:00:00,90.59,90.68,90.43,90.58,101985.0,89.8734,89.9627,89.7147,89.8635,101985.0
2025-02-18 15:30:00,90.58,90.74,90.37,90.6,380351.0,89.8635,90.0222,89.6551,89.8833,380351.0
2025-02-19 09:30:00,90.11,90.5,90.01,90.31,81359.0,89.3972,89.7841,89.298,89.5956,81359.0
2025-02-19 10:00:00,90.31,90.54,90.07,90.11,59282.0,89.5956,89.8238,89.3575,89.3972,59282.0
2025-02-19 10:30:00,90.11,90.2,89.6,89.64,58114.0,89.3972,89.4865,88.8912,88.9309,58114.0
2025-02-19 11:00:00,89.63,90.31,89.61,90.31,56815.0,88.921,89.5956,88.9012,89.5956,56815.0
2025-02-19 11:30:00,90.28,90.33,90.14,90.16,33494.0,89.5659,89.6155,89.427,89.4468,33494.0
2025-02-19 12:00:00,90.16,90.24,90.13,90.17,33701.0,89.4468,89.5262,89.417,89.4567,33701.0
2025-02-19 12:30:00,90.17,90.26,90.09,90.19,85684.0,89.4567,89.546,89.3774,89.4766,85684.0
2025-02-19 13:00:00,90.19,90.25,90.13,90.15,44987.0,89.4766,89.5361,89.417,89.4369,44987.0
2025-02-19 13:30:00,90.16,90.17,90.01,90.14,74875.0,89.4468,89.4567,89.298,89.427,74875.0
2025-02-19 14:00:00,90.15,90.38,90.1,90.23,85821.0,89.4369,89.6651,89.3873,89.5163,85821.0
2025-02-19 14:30:00,90.23,90.35,90.21,90.27,49909.0,89.5163,89.6353,89.4964,89.5559,49909.0
2025-02-19 15:00:00,90.27,90.38,90.12,90.23,109563.0,89.5559,89.6651,89.4071,89.5163,109563.0
2025-02-19 15:30:00,90.24,90.56,90.19,90.46,281494.0,89.5262,89.8436,89.4766,89.7444,281494.0
2025-02-20 09:30:00,90.3,90.45,89.49,89.5,67692.0,89.5857,89.7345,88.7821,88.792,67692.0
2025-02-20 10:00:00,89.53,89.89,89.21,89.86,78681.0,88.8218,89.1789,88.5043,89.1492,78681.0
2025-02-20 10:30:00,89.87,89.92,88.91,89.01,111700.0,89.1591,89.2087,88.2067,88.3059,111700.0
2025-02-20 11:00:00,89.0,89.07,88.48,88.63,343140.0,88.296,88.3654,87.7801,87.9289,343140.0
2025-02-20 11:30:00,88.62,89.15,88.57,88.99,100649.0,87.919,88.4448,87.8694,88.2861,100649.0
2025-02-20 12:00:00,89.02,89.18,88.96,89.09,75336.0,88.3158,88.4746,88.2563,88.3853,75336.0
2025-02-20 12:30:00,89.07,89.18,88.82,88.85,64176.0,88.3654,88.4746,88.1174,88.1472,64176.0
2025-02-20 13:00:00,88.85,88.91,88.6,88.7,80460.0,88.1472,88.2067,87.8991,87.9984,80460.0
2025-02-20 13:30:00,88.71,88.85,88.62,88.74,84131.0,88.0083,88.1472,87.919,88.038,84131.0
2025-02-20 14:00:00,88.74,88.97,88.72,88.81,76691.0,88.038,88.2662,88.0182,88.1075,76691.0
2025-02-20 14:30:00,88.81,88.97,88.61,88.96,140773.0,88.1075,88.2662,87.9091,88.2563,140773.0
2025-02-20 15:00:00,88.95,88.95,88.56,88.83,266505.0,88.2464,88.2464,87.8595,88.1273,266505.0
2025-02-20 15:30:00,88.83,89.01,88.62,88.84,704446.0,88.1273,88.3059,87.919,88.1372,704446.0
2025-02-21 09:30:00,88.93,89.26,86.93,87.51,417780.0,88.2265,88.5539,86.2424,86.8178,417780.0
2025-02-21 10:00:00,87.56,87.65,86.55,86.62,296532.0,86.8674,86.9567,85.8654,85.9348,296532.0
2025-02-21 10:30:00,86.63,86.96,86.6,86.75,253484.0,85.9447,86.2721,85.915,86.0638,253484.0
2025-02-21 11:00:00,86.76,86.81,86.43,86.55,134431.0,86.0737,86.1233,85.7463,85.8654,134431.0
2025-02-21 11:30:00,86.55,86.56,86.27,86.45,132803.0,85.8654,85.8753,85.5876,85.7662,132803.0
2025-02-21 12:00:00,86.45,86.47,86.09,86.12,108168.0,85.7662,85.786,85.409,85.4388,108168.0
2025-02-21 12:30:00,86.13,86.18,85.67,85.69,90153.0,85.4487,85.4983,84.9923,85.0122,90153.0
2025-02-21 13:00:00,85.67,85.7,85.19,85.23,131701.0,84.9923,85.0221,84.5161,84.5558,131701.0
2025-02-21 13:30:00,85.24,85.3,85.0,85.06,109009.0,84.5657,84.6252,84.3276,84.3871,109009.0
2025-02-21 14:00:00,85.04,85.06,84.54,84.57,134269.0,84.3673,84.3871,83.8713,83.901,134269.0
2025-02-21 14:30:00,84.62,84.76,84.53,84.67,131319.0,83.9506,84.0895,83.8613,84.0002,131319.0
2025-02-21 15:00:00,84.66,84.99,84.6,84.97,211668.0,83.9903,84.3177,83.9308,84.2979,211668.0
2025-02-21 15:30:00,84.97,85.49,84.96,85.29,702497.0,84.2979,84.8137,84.2879,84.6153,702497.0
2025-02-24 09:30:00,85.38,85.49,84.53,84.61,231753.0,84.7046,84.8137,83.8613,83.9407,231753.0
2025-02-24 10:00:00,84.64,84.71,83.98,84.34,283777.0,83.9705,84.0399,83.3157,83.6728,283777.0
2025-02-24 10:30:00,84.35,84.35,83.28,83.59,204649.0,83.6828,83.6828,82.6212,82.9288,204649.0
2025-02-24 11:00:00,83.6,84.46,83.47,84.38,221121.0,82.9387,83.7919,82.8097,83.7125,221121.0
2025-02-24 11:30:00,84.4,84.49,84.0,84.19,107477.0,83.7324,83.8217,83.3355,83.524,107477.0
2025-02-24 12:00:00,84.21,84.57,84.19,84.5,119555.0,83.5439,83.901,83.524,83.8316,119555.0
2025-02-24 12:30:00,84.47,84.54,84.38,84.43,113224.0,83.8018,83.8713,83.7125,83.7621,113224.0
2025-02-24 13:00:00,84.42,84.58,84.36,84.5,58816.0,83.7522,83.9109,83.6927,83.8316,58816.0
2025-02-24 13:30:00,84.5,84.64,84.3,84.34,87309.0,83.8316,83.9705,83.6332,83.6728,87309.0
2025-02-24 14:00:00,84.34,84.44,84.17,84.4,96110.0,83.6728,83.7721,83.5042,83.7324,96110.0
2025-02-24 14:30:00,84.39,84.46,84.1,84.11,122744.0,83.7224,83.7919,83.4347,83.4447,122744.0
2025-02-24 15:00:00,84.11,84.11,83.71,83.97,224564.0,83.4447,83.4447,83.0478,83.3058,224564.0
2025-02-24 15:30:00,83.98,84.08,83.64,84.03,584438.0,83.3157,83.4149,82.9784,83.3653,584438.0
2025-02-25 09:30:00,83.99,84.18,83.06,83.4,127011.0,83.3256,83.5141,82.403,82.7403,127011.0
2025-02-25 10:00:00,83.39,83.47,82.75,82.8,160196.0,82.7304,82.8097,82.0954,82.145,160196.0
2025-02-25 10:30:00,82.81,83.61,82.72,83.45,186808.0,82.1549,82.9486,82.0657,82.7899,186808.0
2025-02-25 11:00:00,83.46,83.78,83.08,83.1,197939.0,82.7998,83.1173,82.4228,82.4427,197939.0
2025-02-25 11:30:00,83.11,83.16,82.67,82.88,183469.0,82.4526,82.5022,82.0161,82.2244,183469.0
2025-02-25 12:00:00,82.88,83.15,82.77,83.15,141974.0,82.2244,82.4923,82.1153,82.4923,141974.0
2025-02-25 12:30:00,83.17,83.31,82.99,83.31,89432.0,82.5121,82.651,82.3335,82.651,89432.0
2025-02-25 13:00:00,83.33,83.78,83.33,83.45,126456.0,82.6708,83.1173,82.6708,82.7899,126456.0
2025-02-25 13:30:00,83.45,83.89,83.45,83.64,94456.0,82.7899,83.2264,82.7899,82.9784,94456.0
2025-02-25 14:00:00,83.62,83.86,83.55,83.82,106042.0,82.9585,83.1966,82.8891,83.157,106042.0
2025-02-25 14:30:00,83.82,84.24,83.82,83.98,178524.0,83.157,83.5736,83.157,83.3157,178524.0
2025-02-25 15:00:00,83.97,84.46,83.93,84.32,311355.0,83.3058,83.7919,83.2661,83.653,311355.0
2025-02-25 15:30:00,84.32,84.36,83.6,83.91,541225.0,83.653,83.6927,82.9387,83.2462,541225.0
2025-02-26 09:30:00,85.08,86.52,84.99,86.44,251594.0,84.407,85.8356,84.3177,85.7562,251594.0
2025-02-26 10:00:00,86.46,86.46,85.56,85.58,210489.0,85.7761,85.7761,84.8832,84.903,210489.0
2025-02-26 10:30:00,85.62,86.2,85.6,85.89,101013.0,84.9427,85.5181,84.9229,85.2106,101013.0
2025-02-26 11:00:00,85.95,86.15,85.75,85.99,79415.0,85.2701,85.4685,85.0717,85.3098,79415.0
2025-02-26 11:30:00,85.99,85.99,85.66,85.7,70362.0,85.3098,85.3098,84.9824,85.0221,70362.0
2025-02-26 12:00:00,85.7,85.94,85.6,85.87,92344.0,85.0221,85.2602,84.9229,85.1907,92344.0
2025-02-26 12:30:00,85.84,85.9,85.45,85.55,83187.0,85.161,85.2205,84.7741,84.8733,83187.0
2025-02-26 13:00:00,85.55,85.75,85.44,85.48,62376.0,84.8733,85.0717,84.7641,84.8038,62376.0
2025-02-26 13:30:00,85.46,85.58,85.18,85.31,124985.0,84.784,84.903,84.5062,84.6352,124985.0
2025-02-26 14:00:00,85.3,85.46,85.06,85.34,83813.0,84.6252,84.784,84.3871,84.6649,83813.0
2025-02-26 14:30:00,85.34,85.6,85.16,85.22,216364.0,84.6649,84.9229,84.4864,84.5459,216364.0
2025-02-26 15:00:00,85.2,85.28,85.05,85.18,83915.0,84.526,84.6054,84.3772,84.5062,83915.0
2025-02-26 15:30:00,85.17,85.39,84.84,84.97,738613.0,84.4963,84.7145,84.1689,84.2979,738613.0
2025-02-27 09:30:00,85.28,85.83,85.08,85.15,187575.0,84.6054,85.1511,84.407,84.4764,187575.0
2025-02-27 10:00:00,85.19,86.28,84.84,85.89,442175.0,84.5161,85.5975,84.1689,85.2106,442175.0
2025-02-27 10:30:00,85.92,85.97,85.3,85.36,69378.0,85.2403,85.2899,84.6252,84.6848,69378.0
2025-02-27 11:00:00,85.34,85.89,85.34,85.59,73813.0,84.6649,85.2106,84.6649,84.913,73813.0
2025-02-27 11:30:00,85.58,85.77,85.18,85.23,51917.0,84.903,85.0915,84.5062,84.5558,51917.0
2025-02-27 12:00:00,85.23,85.41,85.03,85.38,76525.0,84.5558,84.7344,84.3574,84.7046,76525.0
2025-02-27 12:30:00,85.44,85.57,85.19,85.49,224959.0,84.7641,84.8931,84.5161,84.8137,224959.0
2025-02-27 13:00:00,85.52,85.67,85.49,85.63,69445.0,84.8435,84.9923,84.8137,84.9526,69445.0
2025-02-27 13:30:00,85.62,85.8,85.48,85.51,92417.0,84.9427,85.1213,84.8038,84.8336,92417.0
2025-02-27 14:00:00,85.52,85.58,85.0,85.02,181376.0,84.8435,84.903,84.3276,84.3475,181376.0
2025-02-27 14:30:00,85.01,85.07,84.56,84.88,166221.0,84.3375,84.3971,83.8911,84.2086,166221.0
2025-02-27 15:00:00,84.9,84.9,84.28,84.29,127353.0,84.2284,84.2284,83.6133,83.6232,127353.0
2025-02-27 15:30:00,84.32,84.66,84.2,84.25,665715.0,83.653,83.9903,83.534,83.5836,665715.0
2025-02-28 09:30:00,84.29,84.68,84.01,84.3,228139.0,83.6232,84.0102,83.3455,83.6332,228139.0
2025-02-28 10:00:00,84.28,84.77,83.96,84.77,146713.0,83.6133,84.0994,83.2958,84.0994,146713.0
2025-02-28 10:30:00,84.75,84.81,84.38,84.6,97711.0,84.0796,84.1391,83.7125,83.9308,97711.0
2025-02-28 11:00:00,84.61,84.74,84.3,84.35,86432.0,83.9407,84.0697,83.6332,83.6828,86432.0
2025-02-28 11:30:00,84.34,84.82,84.31,84.72,43262.0,83.6728,84.149,83.6431,84.0498,43262.0
2025-02-28 12:00:00,84.72,84.84,84.45,84.53,82924.0,84.0498,84.1689,83.782,83.8613,82924.0
2025-02-28 12:30:00,84.55,84.55,84.1,84.15,154080.0,83.8812,83.8812,83.4347,83.4843,154080.0
2025-02-28 13:00:00,84.13,84.38,84.0,84.26,276874.0,83.4645,83.7125,83.3355,83.5935,276874.0
2025-02-28 13:30:00,84.25,84.66,84.08,84.11,146731.0,83.5836,83.9903,83.4149,83.4447,146731.0
2025-02-28 14:00:00,84.12,84.56,84.1,84.54,108813.0,83.4546,83.8911,83.4347,83.8713,108813.0
2025-02-28 14:30:00,84.55,84.97,84.48,84.97,93138.0,83.8812,84.2979,83.8117,84.2979,93138.0
2025-02-28 15:00:00,84.97,85.11,84.76,84.99,137785.0,84.2979,84.4368,84.0895,84.3177,137785.0
2025-02-28 15:30:00,84.98,85.71,84.54,85.66,1171368.0,84.3078,85.032,83.8713,84.9824,1171368.0
2025-03-03 09:30:00,86.23,86.5,84.8,84.97,197378.0,85.5479,85.8158,84.1292,84.2979,197378.0
2025-03-03 10:00:00,84.97,85.05,84.1,84.7,127600.0,84.2979,84.3772,83.4347,84.03,127600.0
2025-03-03 10:30:00,84.8,84.89,84.48,84.51,223438.0,84.1292,84.2185,83.8117,83.8415,223438.0
2025-03-03 11:00:00,84.53,84.75,84.49,84.57,82665.0,83.8613,84.0796,83.8217,83.901,82665.0
2025-03-03 11:30:00,84.56,84.68,84.28,84.64,70888.0,83.8911,84.0102,83.6133,83.9705,70888.0
2025-03-03 12:00:00,84.64,85.17,84.62,85.09,101078.0,83.9705,84.4963,83.9506,84.4169,101078.0
2025-03-03 12:30:00,85.1,85.19,84.46,84.55,172306.0,84.4268,84.5161,83.7919,83.8812,172306.0
2025-03-03 13:00:00,84.53,84.57,83.88,83.9,144774.0,83.8613,83.901,83.2165,83.2363,144774.0
2025-03-03 13:30:00,83.92,84.38,83.76,84.04,124491.0,83.2562,83.7125,83.0974,83.3752,124491.0
2025-03-03 14:00:00,84.0,84.3,83.95,83.98,168943.0,83.3355,83.6332,83.2859,83.3157,168943.0
2025-03-03 14:30:00,83.95,84.27,83.45,83.45,116293.0,83.2859,83.6034,82.7899,82.7899,116293.0
2025-03-03 15:00:00,83.43,83.44,82.51,82.58,209222.0,82.77,82.78,81.8573,81.9268,209222.0
2025-03-03 15:30:00,82.6,82.73,82.09,82.56,554654.0,81.9466,82.0756,81.4406,81.9069,554654.0
2025-03-04 09:30:00,81.1,81.74,80.02,80.06,343628.0,80.4585,81.0934,79.387,79.4267,343628.0
2025-03-04 10:00:00,80.06,80.17,79.29,80.17,261390.0,79.4267,79.5358,78.6628,79.5358,261390.0
2025-03-04 10:30:00,80.09,80.56,79.77,79.81,190366.0,79.4565,79.9227,79.139,79.1787,190366.0
2025-03-04 11:00:00,79.8,80.07,79.45,79.53,214873.0,79.1688,79.4366,78.8215,78.9009,214873.0
2025-03-04 11:30:00,79.51,80.02,79.43,79.91,197957.0,78.881,79.387,78.8017,79.2779,197957.0
2025-03-04 12:00:00,79.94,80.75,79.87,80.66,128281.0,79.3076,80.1112,79.2382,80.022,128281.0
2025-03-04 12:30:00,80.64,80.86,80.45,80.49,131839.0,80.0021,80.2204,79.8136,79.8533,131839.0
2025-03-04 13:00:00,80.49,81.24,80.49,80.99,105147.0,79.8533,80.5974,79.8533,80.3493,105147.0
2025-03-04 13:30:00,80.98,81.62,80.94,81.46,132730.0,80.3394,80.9744,80.2997,80.8156,132730.0
2025-03-04 14:00:00,81.48,82.05,81.47,81.72,129857.0,80.8355,81.401,80.8255,81.0736,129857.0
2025-03-04 14:30:00,81.7,81.92,81.56,81.88,121216.0,81.0537,81.272,80.9148,81.2323,121216.0
2025-03-04 15:00:00,81.87,82.59,81.82,82.22,161996.0,81.2224,81.9367,81.1728,81.5696,161996.0
2025-03-04 15:30:00,82.21,82.22,80.71,80.89,526916.0,81.5597,81.5696,80.0716,80.2501,526916.0
2025-03-05 09:30:00,81.26,82.36,81.05,82.12,136765.0,80.6172,81.7085,80.4089,81.4704,136765.0
2025-03-05 10:00:00,82.19,82.93,81.81,82.02,88276.0,81.5398,82.274,81.1629,81.3712,88276.0
2025-03-05 10:30:00,81.98,82.34,81.77,81.92,91729.0,81.3315,81.6887,81.1232,81.272,91729.0
2025-03-05 11:00:00,81.87,81.87,81.43,81.66,67442.0,81.2224,81.2224,80.7859,81.014,67442.0
2025-03-05 11:30:00,81.61,81.8,81.29,81.57,125347.0,80.9644,81.1529,80.647,80.9248,125347.0
2025-03-05 12:00:00,81.57,81.84,81.39,81.65,113120.0,80.9248,81.1926,80.7462,81.0041,113120.0
2025-03-05 12:30:00,81.68,82.14,81.5,82.09,128567.0,81.0339,81.4902,80.8553,81.4406,128567.0
2025-03-05 13:00:00,82.11,82.18,81.61,81.95,84022.0,81.4605,81.5299,80.9644,81.3017,84022.0
2025-03-05 13:30:00,81.95,82.21,81.73,82.2,78979.0,81.3017,81.5597,81.0835,81.5498,78979.0
2025-03-05 14:00:00,82.19,82.89,82.13,82.58,128828.0,81.5398,82.2343,81.4803,81.9268,128828.0
2025-03-05 14:30:00,82.6,82.81,82.46,82.58,77580.0,81.9466,82.1549,81.8077,81.9268,77580.0
2025-03-05 15:00:00,82.62,82.85,82.44,82.77,113346.0,81.9664,82.1946,81.7879,82.1153,113346.0
2025-03-05 15:30:00,82.75,82.75,82.08,82.24,478889.0,82.0954,82.0954,81.4307,81.5895,478889.0
2025-03-06 09:30:00,80.96,81.62,80.69,81.06,224802.0,80.3196,80.9744,80.0517,80.4188,224802.0
2025-03-06 10:00:00,81.07,81.88,81.05,81.88,130810.0,80.4287,81.2323,80.4089,81.2323,130810.0
2025-03-06 10:30:00,81.86,82.2,81.72,81.93,55190.0,81.2125,81.5498,81.0736,81.2819,55190.0
2025-03-06 11:00:00,81.93,82.16,81.73,82.01,94034.0,81.2819,81.5101,81.0835,81.3613,94034.0
2025-03-06 11:30:00,82.07,82.21,81.54,81.55,118721.0,81.4208,81.5597,80.895,80.9049,118721.0
2025-03-06 12:00:00,81.54,81.66,81.32,81.42,111172.0,80.895,81.014,80.6767,80.7759,111172.0
2025-03-06 12:30:00,81.42,81.6,81.09,81.35,140434.0,80.7759,80.9545,80.4486,80.7065,140434.0
2025-03-06 13:00:00,81.39,81.65,81.16,81.37,103082.0,80.7462,81.0041,80.518,80.7263,103082.0
2025-03-06 13:30:00,81.37,81.47,81.07,81.26,98284.0,80.7263,80.8255,80.4287,80.6172,98284.0
2025-03-06 14:00:00,81.26,81.27,80.78,80.83,124184.0,80.6172,80.6271,80.141,80.1906,124184.0
2025-03-06 14:30:00,80.8,81.75,80.75,80.97,102841.0,80.1608,81.1033,80.1112,80.3295,102841.0
2025-03-06 15:00:00,80.97,81.38,80.89,81.23,140684.0,80.3295,80.7363,80.2501,80.5874,140684.0
2025-03-06 15:30:00,81.24,81.53,80.97,81.09,416688.0,80.5974,80.8851,80.3295,80.4486,416688.0
2025-03-07 09:30:00,80.1,81.23,79.61,80.58,259006.0,79.4664,80.5874,78.9803,79.9426,259006.0
2025-03-07 10:00:00,80.58,81.17,80.21,80.55,188238.0,79.9426,80.5279,79.5755,79.9128,188238.0
2025-03-07 10:30:00,80.56,80.57,79.79,80.16,126438.0,79.9227,79.9327,79.1588,79.5259,126438.0
2025-03-07 11:00:00,80.13,80.28,79.74,79.79,96062.0,79.4961,79.645,79.1092,79.1588,96062.0
2025-03-07 11:30:00,79.81,79.93,79.43,79.59,135444.0,79.1787,79.2977,78.8017,78.9604,135444.0
2025-03-07 12:00:00,79.55,79.82,79.29,79.54,126427.0,78.9207,79.1886,78.6628,78.9108,126427.0
2025-03-07 12:30:00,79.5,79.8,79.22,79.25,202098.0,78.8711,79.1688,78.5933,78.6231,202098.0
2025-03-07 13:00:00,79.27,79.7,79.16,79.2,248127.0,78.6429,79.0695,78.5338,78.5735,248127.0
2025-03-07 13:30:00,79.22,79.71,79.07,79.52,313060.0,78.5933,79.0795,78.4445,78.891,313060.0
2025-03-07 14:00:00,79.54,80.09,79.43,79.96,162113.0,78.9108,79.4565,78.8017,79.3275,162113.0
2025-03-07 14:30:00,79.96,80.09,79.55,79.57,178208.0,79.3275,79.4565,78.9207,78.9406,178208.0
2025-03-07 15:00:00,79.57,79.94,79.44,79.88,209964.0,78.9406,79.3076,78.8116,79.2481,209964.0
2025-03-07 15:30:00,79.87,80.13,79.44,80.06,611590.0,79.2382,79.4961,78.8116,79.4267,611590.0
2025-03-10 09:30:00,77.89,78.77,77.4,78.32,241777.0,77.2739,78.1469,76.7877,77.7005,241777.0
2025-03-10 10:00:00,78.3,78.36,77.94,77.96,124643.0,77.6806,77.7401,77.3235,77.3433,124643.0
2025-03-10 10:30:00,77.95,77.98,77.37,77.77,157170.0,77.3334,77.3632,76.758,77.1548,157170.0
2025-03-10 11:00:00,77.8,78.55,77.79,78.33,137802.0,77.1846,77.9286,77.1747,77.7104,137802.0
2025-03-10 11:30:00,78.34,78.8,78.21,78.36,120368.0,77.7203,78.1767,77.5913,77.7401,120368.0
2025-03-10 12:00:00,78.35,78.51,78.17,78.4,174083.0,77.7302,77.889,77.5516,77.7798,174083.0
2025-03-10 12:30:00,78.43,78.47,78.08,78.2,139024.0,77.8096,77.8493,77.4624,77.5814,139024.0
2025-03-10 13:00:00,78.19,78.5,78.01,78.23,257007.0,77.5715,77.879,77.3929,77.6112,257007.0
2025-03-10 13:30:00,78.26,78.26,77.81,77.84,124923.0,77.6409,77.6409,77.1945,77.2243,124923.0
2025-03-10 14:00:00,77.84,77.88,77.44,77.55,179994.0,77.2243,77.2639,76.8274,76.9366,179994.0
2025-03-10 14:30:00,77.56,77.71,77.38,77.4,145235.0,76.9465,77.0953,76.7679,76.7877,145235.0
2025-03-10 15:00:00,77.4,78.26,77.25,78.03,235149.0,76.7877,77.6409,76.6389,77.4128,235149.0
2025-03-10 15:30:00,78.04,78.38,77.73,77.93,664882.0,77.4227,77.76,77.1151,77.3135,664882.0
2025-03-11 09:30:00,77.92,78.74,77.92,78.23,377086.0,77.3036,78.1171,77.3036,77.6112,377086.0
2025-03-11 10:00:00,78.26,78.61,76.93,77.01,216243.0,77.6409,77.9882,76.3215,76.4008,216243.0
2025-03-11 10:30:00,77.02,77.28,76.7,77.0,185974.0,76.4107,76.6687,76.0933,76.3909,185974.0
2025-03-11 11:00:00,76.99,77.58,76.79,77.27,174310.0,76.381,76.9663,76.1826,76.6588,174310.0
2025-03-11 11:30:00,77.3,77.89,77.25,77.28,144980.0,76.6885,77.2739,76.6389,76.6687,144980.0
2025-03-11 12:00:00,77.28,77.44,76.88,76.96,111180.0,76.6687,76.8274,76.2719,76.3512,111180.0
2025-03-11 12:30:00,76.97,77.25,76.73,76.9,166005.0,76.3611,76.6389,76.123,76.2917,166005.0
2025-03-11 13:00:00,76.88,77.02,76.67,76.76,210840.0,76.2719,76.4107,76.0635,76.1528,210840.0
2025-03-11 13:30:00,76.75,77.15,76.6,76.95,190757.0,76.1429,76.5397,75.9941,76.3413,190757.0
2025-03-11 14:00:00,76.92,77.86,76.91,77.59,226201.0,76.3115,77.2441,76.3016,76.9762,226201.0
2025-03-11 14:30:00,77.59,78.15,77.36,77.91,273932.0,76.9762,77.5318,76.7481,77.2937,273932.0
2025-03-11 15:00:00,77.91,78.01,77.27,77.38,268611.0,77.2937,77.3929,76.6588,76.7679,268611.0
2025-03-11 15:30:00,77.37,77.61,76.83,76.99,1096602.0,76.758,76.9961,76.2222,76.381,1096602.0
2025-03-12 09:30:00,78.5,79.25,78.0,78.8,369176.0,77.879,78.6231,77.383,78.1767,369176.0
2025-03-12 10:00:00,78.77,78.95,78.08,78.7,249863.0,78.1469,78.3255,77.4624,78.0775,249863.0
2025-03-12 10:30:00,78.68,78.72,78.0,78.41,109461.0,78.0576,78.0973,77.383,77.7898,109461.0
2025-03-12 11:00:00,78.4,78.8,78.17,78.8,178003.0,77.7798,78.1767,77.5516,78.1767,178003.0
2025-03-12 11:30:00,78.83,79.34,78.74,79.33,159417.0,78.2064,78.7124,78.1171,78.7025,159417.0
2025-03-12 12:00:00,79.31,79.8,79.24,79.58,189382.0,78.6826,79.1688,78.6132,78.9505,189382.0
2025-03-12 12:30:00,79.64,79.89,79.45,79.49,150981.0,79.01,79.258,78.8215,78.8612,150981.0
2025-03-12 13:00:00,79.51,79.88,79.28,79.84,95720.0,78.881,79.2481,78.6529,79.2084,95720.0
2025-03-12 13:30:00,79.85,79.93,79.19,79.2,215492.0,79.2184,79.2977,78.5636,78.5735,215492.0
2025-03-12 14:00:00,79.18,79.53,79.1,79.5,88316.0,78.5537,78.9009,78.4743,78.8711,88316.0
2025-03-12 14:30:00,79.52,79.8,79.5,79.7,119406.0,78.891,79.1688,78.8711,79.0695,119406.0
2025-03-12 15:00:00,79.66,79.68,79.38,79.47,131082.0,79.0299,79.0497,78.7521,78.8414,131082.0
2025-03-12 15:30:00,79.51,79.53,78.66,78.69,477029.0,78.881,78.9009,78.0378,78.0675,477029.0
2025-03-13 09:30:00,78.23,79.12,78.02,78.19,168382.0,77.6112,78.4941,77.4028,77.5715,168382.0
2025-03-13 10:00:00,78.14,78.62,77.6,78.3,99166.0,77.5219,77.9981,76.9862,77.6806,99166.0
2025-03-13 10:30:00,78.36,78.55,77.91,78.0,180090.0,77.7401,77.9286,77.2937,77.383,180090.0
2025-03-13 11:00:00,78.0,78.14,77.73,77.8,105027.0,77.383,77.5219,77.1151,77.1846,105027.0
2025-03-13 11:30:00,77.78,77.9,77.43,77.46,127939.0,77.1647,77.2838,76.8175,76.8473,127939.0
2025-03-13 12:00:00,77.48,77.81,77.41,77.41,132082.0,76.8671,77.1945,76.7977,76.7977,132082.0
2025-03-13 12:30:00,77.4,77.8,77.33,77.75,113296.0,76.7877,77.1846,76.7183,77.135,113296.0
2025-03-13 13:00:00,77.73,77.75,77.13,77.18,115050.0,77.1151,77.135,76.5199,76.5695,115050.0
2025-03-13 13:30:00,77.18,77.19,76.99,76.99,94360.0,76.5695,76.5794,76.381,76.381,94360.0
2025-03-13 14:00:00,76.94,77.59,76.94,77.58,80837.0,76.3314,76.9762,76.3314,76.9663,80837.0
2025-03-13 14:30:00,77.56,77.89,77.52,77.84,115475.0,76.9465,77.2739,76.9068,77.2243,115475.0
2025-03-13 15:00:00,77.82,77.95,77.41,77.55,150733.0,77.2044,77.3334,76.7977,76.9366,150733.0
2025-03-13 15:30:00,77.57,77.7,77.31,77.47,535691.0,76.9564,77.0854,76.6985,76.8572,535691.0
2025-03-14 09:30:00,78.9,79.46,78.37,79.23,116560.0,78.2759,78.8314,77.7501,78.6033,116560.0
2025-03-14 10:00:00,79.2,79.35,78.51,78.9,128609.0,78.5735,78.7223,77.889,78.2759,128609.0
2025-03-14 10:30:00,78.9,79.54,78.89,79.54,86177.0,78.2759,78.9108,78.266,78.9108,86177.0
2025-03-14 11:00:00,79.56,79.85,79.51,79.73,133508.0,78.9307,79.2184,78.881,79.0993,133508.0
2025-03-14 11:30:00,79.75,79.86,79.51,79.69,111150.0,79.1192,79.2283,78.881,79.0596,111150.0
2025-03-14 12:00:00,79.7,79.7,79.3,79.36,112253.0,79.0695,79.0695,78.6727,78.7322,112253.0
2025-03-14 12:30:00,79.37,79.68,79.36,79.57,110358.0,78.7422,79.0497,78.7322,78.9406,110358.0
2025-03-14 13:00:00,79.56,79.76,79.49,79.66,124274.0,78.9307,79.1291,78.8612,79.0299,124274.0
2025-03-14 13:30:00,79.66,79.73,79.42,79.45,92237.0,79.0299,79.0993,78.7918,78.8215,92237.0
2025-03-14 14:00:00,79.47,79.62,79.31,79.35,76617.0,78.8414,78.9902,78.6826,78.7223,76617.0
2025-03-14 14:30:00,79.37,79.67,79.36,79.51,111653.0,78.7422,79.0398,78.7322,78.881,111653.0
2025-03-14 15:00:00,79.5,79.68,79.48,79.48,91484.0,78.8711,79.0497,78.8513,78.8513,91484.0
2025-03-14 15:30:00,79.49,79.83,79.42,79.62,311511.0,78.8612,79.1985,78.7918,78.9902,311511.0
2025-03-17 09:30:00,79.19,80.92,79.01,80.61,145867.0,78.5636,80.2799,78.385,79.9723,145867.0
2025-03-17 10:00:00,80.6,81.07,80.57,80.89,150052.0,79.9624,80.4287,79.9327,80.2501,150052.0
2025-03-17 10:30:00,80.87,81.19,80.7,80.84,99081.0,80.2303,80.5478,80.0616,80.2005,99081.0
2025-03-17 11:00:00,80.86,81.5,80.85,81.44,56327.0,80.2204,80.8553,80.2104,80.7958,56327.0
2025-03-17 11:30:00,81.42,81.46,81.23,81.25,158431.0,80.7759,80.8156,80.5874,80.6073,158431.0
2025-03-17 12:00:00,81.25,81.56,81.22,81.29,84648.0,80.6073,80.9148,80.5775,80.647,84648.0
2025-03-17 12:30:00,81.27,81.39,81.11,81.29,79350.0,80.6271,80.7462,80.4684,80.647,79350.0
2025-03-17 13:00:00,81.29,81.38,81.06,81.34,107033.0,80.647,80.7363,80.4188,80.6966,107033.0
2025-03-17 13:30:00,81.34,81.52,81.31,81.48,81333.0,80.6966,80.8751,80.6668,80.8355,81333.0
2025-03-17 14:00:00,81.49,81.81,81.49,81.74,94073.0,80.8454,81.1629,80.8454,81.0934,94073.0
2025-03-17 14:30:00,81.73,82.05,81.67,81.83,141829.0,81.0835,81.401,81.024,81.1827,141829.0
2025-03-17 15:00:00,81.84,81.98,81.78,81.93,109461.0,81.1926,81.3315,81.1331,81.2819,109461.0
2025-03-17 15:30:00,81.92,81.94,81.41,81.53,315065.0,81.272,81.2918,80.766,80.8851,315065.0
2025-03-18 09:30:00,80.76,81.03,80.23,80.98,145515.0,80.1212,80.389,79.5954,80.3394,145515.0
2025-03-18 10:00:00,80.98,81.58,80.83,81.58,121028.0,80.3394,80.9347,80.1906,80.9347,121028.0
2025-03-18 10:30:00,81.58,81.68,81.08,81.08,103048.0,80.9347,81.0339,80.4386,80.4386,103048.0
2025-03-18 11:00:00,81.1,81.13,80.75,80.9,138235.0,80.4585,80.4882,80.1112,80.2601,138235.0
2025-03-18 11:30:00,80.89,80.96,80.62,80.77,70591.0,80.2501,80.3196,79.9823,80.1311,70591.0
2025-03-18 12:00:00,80.73,81.18,80.71,81.16,82188.0,80.0914,80.5378,80.0716,80.518,82188.0
2025-03-18 12:30:00,81.16,81.22,80.96,81.19,86081.0,80.518,80.5775,80.3196,80.5478,86081.0
2025-03-18 13:00:00,81.19,81.26,80.89,81.15,79920.0,80.5478,80.6172,80.2501,80.5081,79920.0
2025-03-18 13:30:00,81.12,81.32,81.08,81.22,43881.0,80.4783,80.6767,80.4386,80.5775,43881.0
2025-03-18 14:00:00,81.22,81.44,81.01,81.29,100281.0,80.5775,80.7958,80.3692,80.647,100281.0
2025-03-18 14:30:00,81.32,81.57,81.25,81.51,120176.0,80.6767,80.9248,80.6073,80.8652,120176.0
2025-03-18 15:00:00,81.51,81.57,81.38,81.48,108859.0,80.8652,80.9248,80.7363,80.8355,108859.0
2025-03-18 15:30:00,81.49,81.65,81.26,81.62,400122.0,80.8454,81.0041,80.6172,80.9744,400122.0
2025-03-19 09:30:00,81.42,82.12,81.42,81.65,124593.0,80.7759,81.4704,80.7759,81.0041,124593.0
2025-03-19 10:00:00,81.65,82.16,81.65,82.07,67158.0,81.0041,81.5101,81.0041,81.4208,67158.0
2025-03-19 10:30:00,82.12,82.14,81.83,81.91,62781.0,81.4704,81.4902,81.1827,81.2621,62781.0
2025-03-19 11:00:00,81.9,82.11,81.87,82.09,45021.0,81.2521,81.4605,81.2224,81.4406,45021.0
2025-03-19 11:30:00,82.1,82.34,82.02,82.22,62583.0,81.4506,81.6887,81.3712,81.5696,62583.0
2025-03-19 12:00:00,82.23,82.3,82.06,82.2,58576.0,81.5795,81.649,81.4109,81.5498,58576.0
2025-03-19 12:30:00,82.2,82.21,81.89,81.95,61755.0,81.5498,81.5597,81.2422,81.3017,61755.0
2025-03-19 13:00:00,81.92,81.96,81.55,81.63,61473.0,81.272,81.3117,80.9049,80.9843,61473.0
2025-03-19 13:30:00,81.62,81.87,81.53,81.57,120637.0,80.9744,81.2224,80.8851,80.9248,120637.0
2025-03-19 14:00:00,81.55,81.96,81.38,81.83,135363.0,80.9049,81.3117,80.7363,81.1827,135363.0
2025-03-19 14:30:00,81.86,82.91,81.85,82.79,153504.0,81.2125,82.2542,81.2025,82.1351,153504.0
2025-03-19 15:00:00,82.77,83.43,82.64,82.68,231432.0,82.1153,82.77,81.9863,82.026,231432.0
2025-03-19 15:30:00,82.7,83.13,82.63,82.92,725182.0,82.0458,82.4724,81.9764,82.2641,725182.0
2025-03-20 09:30:00,81.93,82.99,81.85,82.9,129727.0,81.2819,82.3335,81.2025,82.2442,129727.0
2025-03-20 10:00:00,82.89,83.35,82.64,83.05,93542.0,82.2343,82.6907,81.9863,82.393,93542.0
2025-03-20 10:30:00,83.05,83.34,82.71,83.29,94945.0,82.393,82.6808,82.0557,82.6311,94945.0
2025-03-20 11:00:00,83.27,83.33,83.01,83.29,79146.0,82.6113,82.6708,82.3534,82.6311,79146.0
2025-03-20 11:30:00,83.3,83.34,83.1,83.13,87144.0,82.6411,82.6808,82.4427,82.4724,87144.0
2025-03-20 12:00:00,83.12,83.23,82.76,82.91,81213.0,82.4625,82.5716,82.1053,82.2542,81213.0
2025-03-20 12:30:00,82.94,82.94,82.75,82.79,61294.0,82.2839,82.2839,82.0954,82.1351,61294.0
2025-03-20 13:00:00,82.82,83.11,82.81,82.82,53149.0,82.1649,82.4526,82.1549,82.1649,53149.0
2025-03-20 13:30:00,82.81,83.04,82.81,82.93,73189.0,82.1549,82.3831,82.1549,82.274,73189.0
2025-03-20 14:00:00,82.93,83.11,82.89,82.91,80838.0,82.274,82.4526,82.2343,82.2542,80838.0
2025-03-20 14:30:00,82.9,83.33,82.84,83.11,103675.0,82.2442,82.6708,82.1847,82.4526,103675.0
2025-03-20 15:00:00,83.11,83.27,83.01,83.01,99859.0,82.4526,82.6113,82.3534,82.3534,99859.0
2025-03-20 15:30:00,83.01,83.39,82.99,83.17,681392.0,82.3534,82.7304,82.3335,82.5121,681392.0
2025-03-21 09:30:00,82.41,82.68,81.66,82.05,595414.0,81.7581,82.026,81.014,81.401,595414.0
2025-03-21 10:00:00,82.04,82.04,81.27,81.74,98150.0,81.391,81.391,80.6271,81.0934,98150.0
2025-03-21 10:30:00,81.7,81.94,81.29,81.9,93385.0,81.0537,81.2918,80.647,81.2521,93385.0
2025-03-21 11:00:00,81.95,81.97,81.68,81.88,97454.0,81.3017,81.3216,81.0339,81.2323,97454.0
2025-03-21 11:30:00,81.89,82.0,81.64,81.75,77672.0,81.2422,81.3514,80.9942,81.1033,77672.0
2025-03-21 12:00:00,81.75,82.26,81.62,82.19,90618.0,81.1033,81.6093,80.9744,81.5398,90618.0
2025-03-21 12:30:00,82.16,82.53,82.0,82.51,67015.0,81.5101,81.8772,81.3514,81.8573,67015.0
2025-03-21 13:00:00,82.49,82.71,82.44,82.61,113074.0,81.8375,82.0557,81.7879,81.9565,113074.0
2025-03-21 13:30:00,82.6,82.79,82.36,82.36,163543.0,81.9466,82.1351,81.7085,81.7085,163543.0
2025-03-21 14:00:00,82.36,82.39,82.06,82.2,186141.0,81.7085,81.7383,81.4109,81.5498,186141.0
2025-03-21 14:30:00,82.2,82.43,82.12,82.24,138354.0,81.5498,81.778,81.4704,81.5895,138354.0
2025-03-21 15:00:00,82.26,82.28,82.05,82.13,111432.0,81.6093,81.6291,81.401,81.4803,111432.0
2025-03-21 15:30:00,82.12,82.74,82.1,82.7,477812.0,81.4704,82.0855,81.4506,82.0458,477812.0
2025-03-24 09:30:00,83.79,84.17,83.32,83.6,181524.0,83.4911,83.8697,83.0228,83.3018,181524.0
2025-03-24 10:00:00,83.6,83.75,83.3,83.63,139722.0,83.3018,83.4512,83.0028,83.3317,139722.0
2025-03-24 10:30:00,83.63,83.81,83.46,83.47,117004.0,83.3317,83.511,83.1623,83.1722,117004.0
2025-03-24 11:00:00,83.5,83.91,83.43,83.73,79475.0,83.2021,83.6107,83.1324,83.4313,79475.0
2025-03-24 11:30:00,83.74,83.77,83.51,83.76,47064.0,83.4413,83.4712,83.2121,83.4612,47064.0
2025-03-24 12:00:00,83.78,83.87,83.63,83.65,63004.0,83.4811,83.5708,83.3317,83.3516,63004.0
2025-03-24 12:30:00,83.61,83.83,83.59,83.68,90360.0,83.3117,83.531,83.2918,83.3815,90360.0
2025-03-24 13:00:00,83.63,83.76,83.58,83.69,66745.0,83.3317,83.4612,83.2818,83.3915,66745.0
2025-03-24 13:30:00,83.7,83.94,83.7,83.77,66375.0,83.4014,83.6406,83.4014,83.4712,66375.0
2025-03-24 14:00:00,83.77,83.84,83.63,83.67,122250.0,83.4712,83.5409,83.3317,83.3715,122250.0
2025-03-24 14:30:00,83.67,84.05,83.63,84.01,131631.0,83.3715,83.7502,83.3317,83.7103,131631.0
2025-03-24 15:00:00,83.97,84.27,83.95,84.09,141702.0,83.6705,83.9694,83.6505,83.79,141702.0
2025-03-24 15:30:00,84.09,84.58,84.07,84.51,591000.0,83.79,84.2783,83.7701,84.2085,591000.0
2025-03-25 09:30:00,84.52,85.1,84.39,84.81,134467.0,84.2185,84.7964,84.089,84.5075,134467.0
2025-03-25 10:00:00,84.82,84.83,84.3,84.62,133285.0,84.5174,84.5274,83.9993,84.3181,133285.0
2025-03-25 10:30:00,84.64,84.78,84.34,84.45,84315.0,84.3381,84.4776,84.0391,84.1487,84315.0
2025-03-25 11:00:00,84.45,84.48,84.33,84.37,71707.0,84.1487,84.1786,84.0292,84.069,71707.0
2025-03-25 11:30:00,84.37,84.46,83.77,84.08,141757.0,84.069,84.1587,83.4712,83.7801,141757.0
2025-03-25 12:00:00,84.09,84.29,84.02,84.2,63401.0,83.79,83.9893,83.7203,83.8996,63401.0
2025-03-25 12:30:00,84.2,84.29,84.05,84.28,170296.0,83.8996,83.9893,83.7502,83.9793,170296.0
2025-03-25 13:00:00,84.28,84.39,84.05,84.08,48115.0,83.9793,84.089,83.7502,83.7801,48115.0
2025-03-25 13:30:00,84.09,84.3,84.09,84.25,99818.0,83.79,83.9993,83.79,83.9495,99818.0
2025-03-25 14:00:00,84.23,84.46,84.08,84.42,150291.0,83.9295,84.1587,83.7801,84.1188,150291.0
2025-03-25 14:30:00,84.42,84.44,84.2,84.3,78986.0,84.1188,84.1388,83.8996,83.9993,78986.0
2025-03-25 15:00:00,84.29,84.38,84.07,84.18,130614.0,83.9893,84.079,83.7701,83.8797,130614.0
2025-03-25 15:30:00,84.17,84.38,83.77,84.36,376203.0,83.8697,84.079,83.4712,84.0591,376203.0
2025-03-26 09:30:00,84.26,84.8,83.83,84.0,94247.0,83.9594,84.4975,83.531,83.7003,94247.0
2025-03-26 10:00:00,83.98,84.26,83.89,84.02,45918.0,83.6804,83.9594,83.5907,83.7203,45918.0
2025-03-26 10:30:00,84.01,84.12,83.89,84.02,101015.0,83.7103,83.8199,83.5907,83.7203,101015.0
2025-03-26 11:00:00,84.04,84.23,83.89,83.91,114201.0,83.7402,83.9295,83.5907,83.6107,114201.0
2025-03-26 11:30:00,83.91,84.02,83.43,83.56,72304.0,83.6107,83.7203,83.1324,83.2619,72304.0
2025-03-26 12:00:00,83.56,83.65,83.37,83.52,58271.0,83.2619,83.3516,83.0726,83.2221,58271.0
2025-03-26 12:30:00,83.53,83.61,83.15,83.17,51373.0,83.232,83.3117,82.8534,82.8733,51373.0
2025-03-26 13:00:00,83.2,83.28,82.98,83.02,47096.0,82.9032,82.9829,82.684,82.7238,47096.0
2025-03-26 13:30:00,83.01,83.11,82.83,82.91,66898.0,82.7139,82.8135,82.5345,82.6142,66898.0
2025-03-26 14:00:00,82.93,83.17,82.86,83.06,55949.0,82.6342,82.8733,82.5644,82.7637,55949.0
2025-03-26 14:30:00,83.05,83.12,82.46,82.55,72483.0,82.7537,82.8235,82.1658,82.2555,72483.0
2025-03-26 15:00:00,82.58,82.77,82.51,82.52,147990.0,82.2854,82.4747,82.2157,82.2256,147990.0
2025-03-26 15:30:00,82.53,83.0,82.52,82.75,522211.0,82.2356,82.7039,82.2256,82.4548,522211.0
2025-03-27 09:30:00,82.74,82.74,81.69,82.32,93044.0,82.4448,82.4448,81.3986,82.0263,93044.0
2025-03-27 10:00:00,82.32,82.64,82.24,82.64,77693.0,82.0263,82.3452,81.9466,82.3452,77693.0
2025-03-27 10:30:00,82.64,82.83,82.54,82.79,89213.0,82.3452,82.5345,82.2456,82.4947,89213.0
2025-03-27 11:00:00,82.8,82.8,82.51,82.51,67971.0,82.5046,82.5046,82.2157,82.2157,67971.0
2025-03-27 11:30:00,82.5,82.57,82.25,82.39,184836.0,82.2057,82.2754,81.9566,82.0961,184836.0
2025-03-27 12:00:00,82.4,82.66,82.32,82.41,77886.0,82.1061,82.3651,82.0263,82.116,77886.0
2025-03-27 12:30:00,82.42,82.57,82.12,82.15,145439.0,82.126,82.2754,81.8271,81.8569,145439.0
2025-03-27 13:00:00,82.14,82.43,82.07,82.23,80647.0,81.847,82.1359,81.7772,81.9367,80647.0
2025-03-27 13:30:00,82.24,82.28,82.1,82.14,78426.0,81.9466,81.9865,81.8071,81.847,78426.0
2025-03-27 14:00:00,82.13,82.55,82.1,82.43,94624.0,81.837,82.2555,81.8071,82.1359,94624.0
2025-03-27 14:30:00,82.41,82.5,82.22,82.29,107746.0,82.116,82.2057,81.9267,81.9964,107746.0
2025-03-27 15:00:00,82.29,82.55,82.26,82.52,130447.0,81.9964,82.2555,81.9666,82.2256,130447.0
2025-03-27 15:30:00,82.49,82.62,82.04,82.18,571717.0,82.1957,82.3253,81.7473,81.8868,571717.0
2025-03-28 09:30:00,81.78,82.04,80.91,80.95,87090.0,81.4883,81.7473,80.6214,80.6612,87090.0
2025-03-28 10:00:00,80.88,81.39,80.3,80.4,92823.0,80.5915,81.0997,80.0135,80.1132,92823.0
2025-03-28 10:30:00,80.4,80.86,80.39,80.49,209232.0,80.1132,80.5715,80.1032,80.2029,209232.0
2025-03-28 11:00:00,80.46,80.54,80.23,80.41,120890.0,80.173,80.2527,79.9438,80.1232,120890.0
2025-03-28 11:30:00,80.42,80.61,80.26,80.27,61969.0,80.1331,80.3224,79.9737,79.9837,61969.0
2025-03-28 12:00:00,80.25,80.34,79.92,79.94,124389.0,79.9637,80.0534,79.6349,79.6548,124389.0
2025-03-28 12:30:00,79.95,80.23,79.93,79.94,92732.0,79.6648,79.9438,79.6449,79.6548,92732.0
2025-03-28 13:00:00,79.94,79.96,79.4,79.47,104099.0,79.6548,79.6748,79.1168,79.1865,104099.0
2025-03-28 13:30:00,79.49,79.69,79.38,79.67,79121.0,79.2064,79.4057,79.0968,79.3858,79121.0
2025-03-28 14:00:00,79.68,79.76,79.43,79.56,70274.0,79.3958,79.4755,79.1466,79.2762,70274.0
2025-03-28 14:30:00,79.56,79.91,79.53,79.87,120208.0,79.2762,79.6249,79.2463,79.5851,120208.0
2025-03-28 15:00:00,79.88,79.94,79.68,79.72,252152.0,79.595,79.6548,79.3958,79.4356,252152.0
2025-03-28 15:30:00,79.7,79.88,79.54,79.65,464566.0,79.4157,79.595,79.2563,79.3659,464566.0
2025-03-31 09:30:00,78.63,78.91,77.51,78.14,255393.0,78.3495,78.6285,77.2335,77.8613,255393.0
2025-03-31 10:00:00,78.23,78.98,78.23,78.53,152849.0,77.9509,78.6983,77.9509,78.2499,152849.0
2025-03-31 10:30:00,78.53,79.05,78.46,78.75,59003.0,78.2499,78.768,78.1801,78.4691,59003.0
2025-03-31 11:00:00,78.75,79.16,78.75,79.02,67334.0,78.4691,78.8776,78.4691,78.7381,67334.0
2025-03-31 11:30:00,78.98,79.46,78.83,79.15,103642.0,78.6983,79.1765,78.5488,78.8676,103642.0
2025-03-31 12:00:00,79.15,79.34,78.72,79.31,59546.0,78.8676,79.057,78.4392,79.0271,59546.0
2025-03-31 12:30:00,79.31,79.49,79.15,79.41,108944.0,79.0271,79.2064,78.8676,79.1267,108944.0
2025-03-31 13:00:00,79.37,79.61,79.18,79.33,82678.0,79.0869,79.326,78.8975,79.047,82678.0
2025-03-31 13:30:00,79.34,79.5,79.28,79.28,61843.0,79.057,79.2164,78.9972,78.9972,61843.0
2025-03-31 14:00:00,79.28,80.08,79.28,79.8,94574.0,78.9972,79.7943,78.9972,79.5153,94574.0
2025-03-31 14:30:00,79.8,80.26,79.77,79.97,109101.0,79.5153,79.9737,79.4854,79.6847,109101.0
2025-03-31 15:00:00,80.0,80.43,79.97,79.98,169348.0,79.7146,80.1431,79.6847,79.6947,169348.0
2025-03-31 15:30:00,79.98,80.57,79.83,80.12,510581.0,79.6947,80.2826,79.5452,79.8342,510581.0
2025-04-01 09:30:00,79.72,80.55,79.07,80.42,262801.0,79.4356,80.2627,78.7879,80.1331,262801.0
2025-04-01 10:00:00,80.38,80.56,79.52,79.92,334388.0,80.0933,80.2726,79.2363,79.6349,334388.0
2025-04-01 10:30:00,79.91,80.71,79.86,80.61,145984.0,79.6249,80.4221,79.5751,80.3224,145984.0
2025-04-01 11:00:00,80.6,81.19,80.6,80.86,123797.0,80.3125,80.9004,80.3125,80.5715,123797.0
2025-04-01 11:30:00,80.87,81.1,80.76,81.09,99828.0,80.5815,80.8107,80.4719,80.8007,99828.0
2025-04-01 12:00:00,81.08,81.35,81.02,81.24,138466.0,80.7908,81.0598,80.731,80.9502,138466.0
2025-04-01 12:30:00,81.24,81.29,80.93,81.16,66018.0,80.9502,81.0,80.6413,80.8705,66018.0
2025-04-01 13:00:00,81.13,81.28,81.06,81.08,72919.0,80.8406,80.9901,80.7708,80.7908,72919.0
2025-04-01 13:30:00,81.08,81.23,80.82,80.82,114090.0,80.7908,80.9402,80.5317,80.5317,114090.0
2025-04-01 14:00:00,80.83,80.83,80.34,80.41,116863.0,80.5417,80.5417,80.0534,80.1232,116863.0
2025-04-01 14:30:00,80.42,80.55,80.31,80.42,193983.0,80.1331,80.2627,80.0235,80.1331,193983.0
2025-04-01 15:00:00,80.41,81.18,80.39,80.98,151318.0,80.1232,80.8904,80.1032,80.6911,151318.0
2025-04-01 15:30:00,80.98,81.45,80.92,81.41,346511.0,80.6911,81.1594,80.6313,81.1196,346511.0
2025-04-02 09:30:00,80.01,81.38,80.01,80.93,126809.0,79.7246,81.0897,79.7246,80.6413,126809.0
2025-04-02 10:00:00,80.99,81.36,80.92,81.35,164910.0,80.7011,81.0698,80.6313,81.0598,164910.0
2025-04-02 10:30:00,81.34,81.56,81.14,81.53,141437.0,81.0498,81.2691,80.8505,81.2392,141437.0
2025-04-02 11:00:00,81.52,81.74,81.23,81.59,115866.0,81.2292,81.4484,80.9402,81.2989,115866.0
2025-04-02 11:30:00,81.62,81.83,81.47,81.75,242286.0,81.3288,81.5381,81.1794,81.4584,242286.0
2025-04-02 12:00:00,81.74,82.27,81.58,82.26,203050.0,81.4484,81.9765,81.289,81.9666,203050.0
2025-04-02 12:30:00,82.26,82.67,82.23,82.61,102962.0,81.9666,82.3751,81.9367,82.3153,102962.0
2025-04-02 13:00:00,82.6,83.06,82.58,82.8,98630.0,82.3053,82.7637,82.2854,82.5046,98630.0
2025-04-02 13:30:00,82.77,82.79,82.33,82.43,118958.0,82.4747,82.4947,82.0363,82.1359,118958.0
2025-04-02 14:00:00,82.42,82.56,81.9,81.91,112951.0,82.126,82.2655,81.6078,81.6178,112951.0
2025-04-02 14:30:00,81.89,82.6,81.86,82.08,75715.0,81.5979,82.3053,81.568,81.7872,75715.0
2025-04-02 15:00:00,82.13,82.51,82.13,82.45,129757.0,81.837,82.2157,81.837,82.1559,129757.0
2025-04-02 15:30:00,82.45,83.02,82.36,82.85,349069.0,82.1559,82.7238,82.0662,82.5544,349069.0
2025-04-03 09:30:00,78.09,79.5,78.09,78.54,381480.0,77.8114,79.2164,77.8114,78.2598,381480.0
2025-04-03 10:00:00,78.55,78.68,77.71,77.91,88866.0,78.2698,78.3993,77.4328,77.6321,88866.0
2025-04-03 10:30:00,77.92,78.09,77.35,77.49,132795.0,77.642,77.8114,77.0741,77.2136,132795.0
2025-04-03 11:00:00,77.45,78.25,77.37,78.03,223735.0,77.1737,77.9709,77.094,77.7516,223735.0
2025-04-03 11:30:00,78.03,78.95,77.99,78.65,296799.0,77.7516,78.6684,77.7118,78.3694,296799.0
2025-04-03 12:00:00,78.6,78.99,78.53,78.85,90658.0,78.3196,78.7082,78.2499,78.5687,90658.0
2025-04-03 12:30:00,78.87,79.24,78.68,78.76,163356.0,78.5886,78.9573,78.3993,78.479,163356.0
2025-04-03 13:00:00,78.76,78.83,78.26,78.33,205507.0,78.479,78.5488,77.9808,78.0506,205507.0
2025-04-03 13:30:00,78.33,78.67,78.27,78.43,136602.0,78.0506,78.3894,77.9908,78.1502,136602.0
2025-04-03 14:00:00,78.42,78.55,77.76,77.76,233693.0,78.1403,78.2698,77.4826,77.4826,233693.0
2025-04-03 14:30:00,77.75,78.14,77.49,77.98,316414.0,77.4726,77.8613,77.2136,77.7018,316414.0
2025-04-03 15:00:00,77.97,78.15,77.54,77.64,365628.0,77.6919,77.8712,77.2634,77.363,365628.0
2025-04-03 15:30:00,77.65,77.65,76.94,77.21,644404.0,77.373,77.373,76.6655,76.9346,644404.0
2025-04-04 09:30:00,75.02,75.74,73.8,74.27,374684.0,74.7524,75.4698,73.5367,74.0051,374684.0
2025-04-04 10:00:00,74.32,74.4,72.96,73.03,241198.0,74.0549,74.1346,72.6997,72.7695,241198.0
2025-04-04 10:30:00,72.96,73.17,71.81,73.0,169391.0,72.6997,72.909,71.5538,72.7396,169391.0
2025-04-04 11:00:00,72.98,74.62,72.81,73.5,360160.0,72.7197,74.3538,72.5503,73.2378,360160.0
2025-04-04 11:30:00,73.5,73.75,72.92,73.03,221059.0,73.2378,73.4869,72.6599,72.7695,221059.0
2025-04-04 12:00:00,73.06,73.71,72.85,72.98,190341.0,72.7994,73.4471,72.5901,72.7197,190341.0
2025-04-04 12:30:00,73.0,73.21,72.7,73.06,145247.0,72.7396,72.9488,72.4407,72.7994,145247.0
2025-04-04 13:00:00,73.06,73.36,72.36,72.88,163407.0,72.7994,73.0983,72.1019,72.62,163407.0
2025-04-04 13:30:00,72.84,73.41,72.57,73.41,229621.0,72.5802,73.1481,72.3111,73.1481,229621.0
2025-04-04 14:00:00,73.42,73.58,72.35,72.41,176069.0,73.1581,73.3175,72.0919,72.1517,176069.0
2025-04-04 14:30:00,72.4,72.51,71.72,71.95,295419.0,72.1417,72.2513,71.4642,71.6933,295419.0
2025-04-04 15:00:00,71.97,72.89,71.78,72.63,325070.0,71.7133,72.63,71.5239,72.3709,325070.0
2025-04-04 15:30:00,72.59,73.07,71.62,71.7,985242.0,72.331,72.8093,71.3645,71.4442,985242.0
2025-04-07 09:30:00,70.1,70.1,68.03,70.06,379443.0,69.8499,69.8499,67.7873,69.8101,379443.0
2025-04-07 10:00:00,69.97,74.2,69.59,70.45,612027.0,69.7204,73.9353,69.3418,70.1987,612027.0
2025-04-07 10:30:00,70.45,72.41,69.93,71.91,177593.0,70.1987,72.1517,69.6805,71.6535,177593.0
2025-04-07 11:00:00,71.88,72.55,69.71,69.86,277049.0,71.6236,72.2912,69.4613,69.6108,277049.0
2025-04-07 11:30:00,69.9,71.33,69.76,70.7,124790.0,69.6506,71.0755,69.5111,70.4478,124790.0
2025-04-07 12:00:00,70.69,70.75,69.88,70.56,236833.0,70.4378,70.4976,69.6307,70.3083,236833.0
2025-04-07 12:30:00,70.56,71.03,69.87,70.05,151476.0,70.3083,70.7766,69.6208,69.8001,151476.0
2025-04-07 13:00:00,70.1,71.92,70.1,71.87,184826.0,69.8499,71.6634,69.8499,71.6136,184826.0
2025-04-07 13:30:00,71.92,72.67,71.36,72.47,235127.0,71.6634,72.4108,71.1054,72.2115,235127.0
2025-04-07 14:00:00,72.48,72.7,71.64,71.64,268473.0,72.2214,72.4407,71.3844,71.3844,268473.0
2025-04-07 14:30:00,71.64,72.23,71.32,71.45,201340.0,71.3844,71.9723,71.0656,71.1951,201340.0
2025-04-07 15:00:00,71.43,71.94,71.05,71.05,341042.0,71.1752,71.6834,70.7965,70.7965,341042.0
2025-04-07 15:30:00,71.08,72.16,70.93,72.02,786795.0,70.8264,71.9026,70.677,71.7631,786795.0
2025-04-08 09:30:00,73.29,74.65,73.26,74.06,297258.0,73.0286,74.3837,72.9987,73.7958,297258.0
2025-04-08 10:00:00,73.97,74.6,73.79,74.42,261106.0,73.7061,74.3339,73.5268,74.1545,261106.0
2025-04-08 10:30:00,74.39,74.54,73.56,73.63,200855.0,74.1246,74.2741,73.2976,73.3673,200855.0
2025-04-08 11:00:00,73.63,73.88,72.94,73.21,181692.0,73.3673,73.6164,72.6798,72.9488,181692.0
2025-04-08 11:30:00,73.2,74.16,73.16,73.9,148753.0,72.9389,73.8954,72.899,73.6364,148753.0
2025-04-08 12:00:00,73.88,74.02,73.15,73.44,205419.0,73.6164,73.7559,72.8891,73.178,205419.0
2025-04-08 12:30:00,73.45,73.64,72.28,72.28,245986.0,73.188,73.3773,72.0222,72.0222,245986.0
2025-04-08 13:00:00,72.33,72.49,71.46,71.52,120208.0,72.072,72.2314,71.2051,71.2649,120208.0
2025-04-08 13:30:00,71.54,72.4,71.45,72.23,185624.0,71.2848,72.1417,71.1951,71.9723,185624.0
2025-04-08 14:00:00,72.23,72.49,71.81,71.87,197051.0,71.9723,72.2314,71.5538,71.6136,197051.0
2025-04-08 14:30:00,71.92,72.85,71.55,71.55,213054.0,71.6634,72.5901,71.2948,71.2948,213054.0
2025-04-08 15:00:00,71.55,71.66,70.5,71.13,193448.0,71.2948,71.4044,70.2485,70.8763,193448.0
2025-04-08 15:30:00,71.13,71.23,69.99,71.14,694724.0,70.8763,70.9759,69.7403,70.8862,694724.0
2025-04-09 09:30:00,70.71,72.01,70.08,71.65,182155.0,70.4578,71.7531,69.83,71.3944,182155.0
2025-04-09 10:00:00,71.63,72.31,71.04,71.32,235354.0,71.3745,72.052,70.7866,71.0656,235354.0
2025-04-09 10:30:00,71.25,71.7,70.54,70.56,101544.0,70.9958,71.4442,70.2884,70.3083,101544.0
2025-04-09 11:00:00,70.55,71.57,70.55,71.36,175934.0,70.2983,71.3147,70.2983,71.1054,175934.0
2025-04-09 11:30:00,71.35,71.48,70.87,70.99,136800.0,71.0955,71.225,70.6172,70.7368,136800.0
2025-04-09 12:00:00,70.99,71.64,70.88,71.34,106798.0,70.7368,71.3844,70.6272,71.0855,106798.0
2025-04-09 12:30:00,71.3,71.79,71.24,71.52,122469.0,71.0457,71.5339,70.9859,71.2649,122469.0
2025-04-09 13:00:00,71.55,77.15,71.15,75.57,303485.0,71.2948,76.8748,70.8962,75.3004,303485.0
2025-04-09 13:30:00,75.69,78.85,75.43,77.37,716348.0,75.42,78.5687,75.1609,77.094,716348.0
2025-04-09 14:00:00,77.37,79.93,76.74,78.94,850804.0,77.094,79.6449,76.4662,78.6584,850804.0
2025-04-09 14:30:00,78.87,79.46,77.3,77.35,363364.0,78.5886,79.1765,77.0242,77.0741,363364.0
2025-04-09 15:00:00,77.34,79.51,77.11,79.17,443536.0,77.0641,79.2264,76.8349,78.8876,443536.0
2025-04-09 15:30:00,79.2,79.62,78.72,78.88,1111814.0,78.9175,79.336,78.4392,78.5986,1111814.0
2025-04-10 09:30:00,76.5,77.49,76.41,76.75,347679.0,76.2271,77.2136,76.1374,76.4762,347679.0
2025-04-10 10:00:00,76.76,77.37,76.56,76.93,196636.0,76.4862,77.094,76.2869,76.6556,196636.0
2025-04-10 10:30:00,76.93,77.51,76.66,76.66,311222.0,76.6556,77.2335,76.3865,76.3865,311222.0
2025-04-10 11:00:00,76.65,77.26,76.13,76.15,277635.0,76.3766,76.9844,75.8584,75.8784,277635.0
2025-04-10 11:30:00,76.21,76.37,75.32,75.35,293834.0,75.9381,76.0976,75.0513,75.0812,293834.0
2025-04-10 12:00:00,75.38,75.71,74.08,74.44,174232.0,75.1111,75.4399,73.8157,74.1745,174232.0
2025-04-10 12:30:00,74.39,75.9,74.36,75.77,236639.0,74.1246,75.6292,74.0947,75.4997,236639.0
2025-04-10 13:00:00,75.73,76.6,74.42,75.4,208760.0,75.4598,76.3267,74.1545,75.131,208760.0
2025-04-10 13:30:00,75.32,76.48,75.23,76.23,244820.0,75.0513,76.2072,74.9616,75.9581,244820.0
2025-04-10 14:00:00,76.23,77.04,75.59,76.94,184117.0,75.9581,76.7652,75.3203,76.6655,184117.0
2025-04-10 14:30:00,76.91,77.32,76.2,76.63,206798.0,76.6356,77.0442,75.9282,76.3566,206798.0
2025-04-10 15:00:00,76.66,77.15,75.8,75.8,294398.0,76.3865,76.8748,75.5296,75.5296,294398.0
2025-04-10 15:30:00,75.74,76.48,75.02,76.23,739757.0,75.4698,76.2072,74.7524,75.9581,739757.0
2025-04-11 09:30:00,76.03,76.58,74.84,76.27,117964.0,75.7588,76.3068,74.573,75.9979,117964.0
2025-04-11 10:00:00,76.15,76.71,75.53,75.72,109640.0,75.8784,76.4364,75.2606,75.4499,109640.0
2025-04-11 10:30:00,75.65,76.35,75.61,75.93,77369.0,75.3801,76.0776,75.3403,75.6591,77369.0
2025-04-11 11:00:00,75.93,76.67,75.6,76.04,86321.0,75.6591,76.3965,75.3303,75.7687,86321.0
2025-04-11 11:30:00,75.98,76.47,75.95,76.31,57828.0,75.709,76.1972,75.6791,76.0378,57828.0
2025-04-11 12:00:00,76.35,76.56,76.16,76.42,70741.0,76.0776,76.2869,75.8883,76.1474,70741.0
2025-04-11 12:30:00,76.38,77.36,76.37,77.17,54033.0,76.1075,77.084,76.0976,76.8947,54033.0
2025-04-11 13:00:00,77.22,77.65,76.92,76.96,77215.0,76.9445,77.373,76.6456,76.6855,77215.0
2025-04-11 13:30:00,77.0,78.13,76.86,77.9,110054.0,76.7253,77.8513,76.5858,77.6221,110054.0
2025-04-11 14:00:00,77.93,77.98,77.37,77.64,85548.0,77.652,77.7018,77.094,77.363,85548.0
2025-04-11 14:30:00,77.66,77.81,77.36,77.37,82477.0,77.383,77.5324,77.084,77.094,82477.0
2025-04-11 15:00:00,77.37,77.93,77.37,77.74,86226.0,77.094,77.652,77.094,77.4627,86226.0
2025-04-11 15:30:00,77.72,78.08,77.49,77.72,431028.0,77.4427,77.8015,77.2136,77.4427,431028.0
2025-04-14 09:30:00,78.74,79.24,78.39,78.94,208052.0,78.4591,78.9573,78.1104,78.6584,208052.0
2025-04-14 10:00:00,78.9,79.32,78.6,79.25,78379.0,78.6185,79.037,78.3196,78.9673,78379.0
2025-04-14 10:30:00,79.25,79.38,78.99,79.09,124313.0,78.9673,79.0968,78.7082,78.8079,124313.0
2025-04-14 11:00:00,79.12,79.18,78.34,78.38,179654.0,78.8378,78.8975,78.0605,78.1004,179654.0
2025-04-14 11:30:00,78.39,78.66,77.98,78.11,107366.0,78.1104,78.3794,77.7018,77.8314,107366.0
2025-04-14 12:00:00,78.09,78.45,77.78,78.33,114043.0,77.8114,78.1701,77.5025,78.0506,114043.0
2025-04-14 12:30:00,78.33,78.65,78.26,78.3,134648.0,78.0506,78.3694,77.9808,78.0207,134648.0
2025-04-14 13:00:00,78.3,79.1,78.24,78.55,179669.0,78.0207,78.8178,77.9609,78.2698,179669.0
2025-04-14 13:30:00,78.51,78.67,78.28,78.58,109184.0,78.2299,78.3894,78.0008,78.2997,109184.0
2025-04-14 14:00:00,78.57,78.93,78.57,78.86,139522.0,78.2897,78.6484,78.2897,78.5787,139522.0
2025-04-14 14:30:00,78.86,79.02,78.82,78.92,102833.0,78.5787,78.7381,78.5388,78.6385,102833.0
2025-04-14 15:00:00,78.93,79.36,78.93,79.06,135367.0,78.6484,79.0769,78.6484,78.778,135367.0
2025-04-14 15:30:00,79.05,79.1,78.45,78.47,357420.0,78.768,78.8178,78.1701,78.1901,357420.0
2025-04-15 09:30:00,78.61,79.84,78.61,79.22,125264.0,78.3296,79.5552,78.3296,78.9374,125264.0
2025-04-15 10:00:00,79.22,79.69,78.87,79.11,143381.0,78.9374,79.4057,78.5886,78.8278,143381.0
2025-04-15 10:30:00,79.14,79.53,79.07,79.44,102253.0,78.8577,79.2463,78.7879,79.1566,102253.0
2025-04-15 11:00:00,79.45,79.62,79.06,79.11,129865.0,79.1666,79.336,78.778,78.8278,129865.0
2025-04-15 11:30:00,79.09,79.38,78.91,79.09,119246.0,78.8079,79.0968,78.6285,78.8079,119246.0
2025-04-15 12:00:00,79.1,79.24,78.94,79.11,84125.0,78.8178,78.9573,78.6584,78.8278,84125.0
2025-04-15 12:30:00,79.11,79.22,78.69,78.76,85355.0,78.8278,78.9374,78.4093,78.479,85355.0
2025-04-15 13:00:00,78.75,78.97,78.47,78.61,138616.0,78.4691,78.6883,78.1901,78.3296,138616.0
2025-04-15 13:30:00,78.67,78.83,78.53,78.75,89659.0,78.3894,78.5488,78.2499,78.4691,89659.0
2025-04-15 14:00:00,78.72,78.82,78.38,78.5,133043.0,78.4392,78.5388,78.1004,78.22,133043.0
2025-04-15 14:30:00,78.5,78.77,78.47,78.69,79840.0,78.22,78.489,78.1901,78.4093,79840.0
2025-04-15 15:00:00,78.69,78.88,78.55,78.71,138470.0,78.4093,78.5986,78.2698,78.4292,138470.0
2025-04-15 15:30:00,78.71,78.79,78.44,78.58,441768.0,78.4292,78.5089,78.1602,78.2997,441768.0
2025-04-16 09:30:00,77.52,78.1,77.18,77.18,124010.0,77.2435,77.8214,76.9047,76.9047,124010.0
2025-04-16 10:00:00,77.14,77.66,77.02,77.31,77379.0,76.8648,77.383,76.7452,77.0342,77379.0
2025-04-16 10:30:00,77.31,77.68,77.26,77.41,110175.0,77.0342,77.4029,76.9844,77.1339,110175.0
2025-04-16 11:00:00,77.45,77.91,77.44,77.88,96086.0,77.1737,77.6321,77.1637,77.6022,96086.0
2025-04-16 11:30:00,77.87,78.05,77.52,77.59,49221.0,77.5922,77.7716,77.2435,77.3132,49221.0
2025-04-16 12:00:00,77.63,77.64,77.45,77.52,40329.0,77.3531,77.363,77.1737,77.2435,40329.0
2025-04-16 12:30:00,77.52,77.7,77.35,77.42,58316.0,77.2435,77.4228,77.0741,77.1438,58316.0
2025-04-16 13:00:00,77.38,77.63,77.35,77.6,45944.0,77.104,77.3531,77.0741,77.3232,45944.0
2025-04-16 13:30:00,77.57,77.57,76.42,76.55,216747.0,77.2933,77.2933,76.1474,76.2769,216747.0
2025-04-16 14:00:00,76.57,77.11,76.43,77.03,200473.0,76.2969,76.8349,76.1574,76.7552,200473.0
2025-04-16 14:30:00,77.03,77.09,76.5,76.5,77613.0,76.7552,76.815,76.2271,76.2271,77613.0
2025-04-16 15:00:00,76.53,76.61,75.91,76.03,112673.0,76.257,76.3367,75.6392,75.7588,112673.0
2025-04-16 15:30:00,76.03,76.86,76.03,76.67,640581.0,75.7588,76.5858,75.7588,76.3965,640581.0
2025-04-17 09:30:00,76.94,77.57,76.69,77.42,569509.0,76.6655,77.2933,76.4164,77.1438,569509.0
2025-04-17 10:00:00,77.3,77.64,76.77,76.85,186221.0,77.0242,77.363,76.4961,76.5759,186221.0
2025-04-17 10:30:00,76.92,77.16,76.68,77.0,106078.0,76.6456,76.8847,76.4065,76.7253,106078.0
2025-04-17 11:00:00,76.96,77.59,76.96,77.25,203195.0,76.6855,77.3132,76.6855,76.9744,203195.0
2025-04-17 11:30:00,77.27,77.63,77.26,77.38,95171.0,76.9944,77.3531,76.9844,77.104,95171.0
2025-04-17 12:00:00,77.4,77.75,77.15,77.65,105633.0,77.1239,77.4726,76.8748,77.373,105633.0
2025-04-17 12:30:00,77.62,77.86,77.46,77.76,128200.0,77.3431,77.5823,77.1837,77.4826,128200.0
2025-04-17 13:00:00,77.77,77.79,77.21,77.22,158895.0,77.4926,77.5125,76.9346,76.9445,158895.0
2025-04-17 13:30:00,77.22,77.57,77.2,77.4,137923.0,76.9445,77.2933,76.9246,77.1239,137923.0
2025-04-17 14:00:00,77.39,77.61,77.36,77.41,117385.0,77.1139,77.3331,77.084,77.1339,117385.0
2025-04-17 14:30:00,77.42,77.66,77.19,77.2,332353.0,77.1438,77.383,76.9146,76.9246,332353.0
2025-04-17 15:00:00,77.2,77.3,76.83,77.02,198611.0,76.9246,77.0242,76.5559,76.7452,198611.0
2025-04-17 15:30:00,77.02,77.17,76.59,76.81,691653.0,76.7452,76.8947,76.3168,76.536,691653.0
2025-04-21 09:30:00,75.7,76.34,75.59,75.75,108442.0,75.43,76.0677,75.3203,75.4798,108442.0
2025-04-21 10:00:00,75.67,75.81,75.13,75.28,93562.0,75.4001,75.5396,74.862,75.0115,93562.0
2025-04-21 10:30:00,75.32,75.4,74.87,74.92,71091.0,75.0513,75.131,74.6029,74.6527,71091.0
2025-04-21 11:00:00,74.91,74.95,74.61,74.68,92890.0,74.6428,74.6826,74.3438,74.4136,92890.0
2025-04-21 11:30:00,74.69,74.72,74.24,74.33,101249.0,74.4236,74.4535,73.9752,74.0648,101249.0
2025-04-21 12:00:00,74.33,74.78,74.32,74.61,90072.0,74.0648,74.5132,74.0549,74.3438,90072.0
2025-04-21 12:30:00,74.6,74.7,74.36,74.36,63667.0,74.3339,74.4335,74.0947,74.0947,63667.0
2025-04-21 13:00:00,74.36,74.46,74.05,74.06,121071.0,74.0947,74.1944,73.7858,73.7958,121071.0
2025-04-21 13:30:00,74.06,74.11,73.73,73.84,246789.0,73.7958,73.8456,73.467,73.5766,246789.0
2025-04-21 14:00:00,73.83,73.93,73.76,73.84,164407.0,73.5666,73.6663,73.4969,73.5766,164407.0
2025-04-21 14:30:00,73.83,73.95,73.57,73.57,138436.0,73.5666,73.6862,73.3076,73.3076,138436.0
2025-04-21 15:00:00,73.59,73.96,73.55,73.87,476901.0,73.3275,73.6962,73.2876,73.6065,476901.0
2025-04-21 15:30:00,73.88,74.53,73.83,74.45,694608.0,73.6164,74.2641,73.5666,74.1844,694608.0
2025-04-22 09:30:00,75.69,75.99,75.17,75.67,210900.0,75.42,75.7189,74.9018,75.4001,210900.0
2025-04-22 10:00:00,75.68,75.96,75.57,75.66,146422.0,75.41,75.689,75.3004,75.3901,146422.0
2025-04-22 10:30:00,75.67,76.01,75.54,75.89,129281.0,75.4001,75.7388,75.2705,75.6193,129281.0
2025-04-22 11:00:00,75.89,76.22,75.86,75.91,167152.0,75.6193,75.9481,75.5894,75.6392,167152.0
2025-04-22 11:30:00,75.92,76.31,75.76,76.23,156710.0,75.6492,76.0378,75.4897,75.9581,156710.0
2025-04-22 12:00:00,76.22,76.85,76.22,76.76,77945.0,75.9481,76.5759,75.9481,76.4862,77945.0
2025-04-22 12:30:00,76.72,76.76,76.39,76.49,58109.0,76.4463,76.4862,76.1175,76.2171,58109.0
2025-04-22 13:00:00,76.51,76.71,75.94,75.97,157358.0,76.2371,76.4364,75.6691,75.699,157358.0
2025-04-22 13:30:00,76.0,76.23,75.86,75.97,117931.0,75.7289,75.9581,75.5894,75.699,117931.0
2025-04-22 14:00:00,75.97,76.6,75.96,76.56,86561.0,75.699,76.3267,75.689,76.2869,86561.0
2025-04-22 14:30:00,76.57,76.87,76.56,76.75,99998.0,76.2969,76.5958,76.2869,76.4762,99998.0
2025-04-22 15:00:00,76.76,76.88,76.37,76.47,163138.0,76.4862,76.6057,76.0976,76.1972,163138.0
2025-04-22 15:30:00,76.45,76.83,76.35,76.61,415623.0,76.1773,76.5559,76.0776,76.3367,415623.0
2025-04-23 09:30:00,78.96,80.24,78.63,79.71,302508.0,78.6783,79.9538,78.3495,79.4257,302508.0
2025-04-23 10:00:00,79.81,80.3,79.39,79.9,137299.0,79.5253,80.0135,79.1068,79.615,137299.0
2025-04-23 10:30:00,79.9,80.33,79.76,79.77,106451.0,79.615,80.0434,79.4755,79.4854,106451.0
2025-04-23 11:00:00,79.78,79.88,78.78,79.26,270994.0,79.4954,79.595,78.499,78.9773,270994.0
2025-04-23 11:30:00,79.31,79.65,78.93,79.17,122396.0,79.0271,79.3659,78.6484,78.8876,122396.0
2025-04-23 12:00:00,79.17,79.26,78.5,78.91,103992.0,78.8876,78.9773,78.22,78.6285,103992.0
2025-04-23 12:30:00,78.92,79.12,78.63,79.02,126339.0,78.6385,78.8378,78.3495,78.7381,126339.0
2025-04-23 13:00:00,79.02,79.16,78.63,78.92,161677.0,78.7381,78.8776,78.3495,78.6385,161677.0
2025-04-23 13:30:00,78.95,79.12,78.48,79.04,105113.0,78.6684,78.8378,78.2,78.758,105113.0
2025-04-23 14:00:00,79.03,79.18,78.69,78.73,115986.0,78.7481,78.8975,78.4093,78.4491,115986.0
2025-04-23 14:30:00,78.73,78.95,78.45,78.53,103282.0,78.4491,78.6684,78.1701,78.2499,103282.0
2025-04-23 15:00:00,78.51,78.66,78.15,78.28,150193.0,78.2299,78.3794,77.8712,78.0008,150193.0
2025-04-23 15:30:00,78.3,78.56,78.12,78.27,360864.0,78.0207,78.2798,77.8413,77.9908,360864.0
2025-04-24 09:30:00,78.08,79.07,77.99,78.74,123137.0,77.8015,78.7879,77.7118,78.4591,123137.0
2025-04-24 10:00:00,78.76,79.42,78.7,79.36,72673.0,78.479,79.1367,78.4193,79.0769,72673.0
2025-04-24 10:30:00,79.29,79.67,79.28,79.6,60297.0,79.0071,79.3858,78.9972,79.316,60297.0
2025-04-24 11:00:00,79.59,79.82,79.56,79.64,41251.0,79.3061,79.5353,79.2762,79.3559,41251.0
2025-04-24 11:30:00,79.64,79.82,79.44,79.66,66617.0,79.3559,79.5353,79.1566,79.3758,66617.0
2025-04-24 12:00:00,79.66,80.02,79.61,79.91,67615.0,79.3758,79.7345,79.326,79.6249,67615.0
2025-04-24 12:30:00,79.94,80.32,79.91,80.19,27659.0,79.6548,80.0335,79.6249,79.9039,27659.0
2025-04-24 13:00:00,80.2,80.34,80.11,80.25,49471.0,79.9139,80.0534,79.8242,79.9637,49471.0
2025-04-24 13:30:00,80.26,80.42,80.16,80.23,42314.0,79.9737,80.1331,79.874,79.9438,42314.0
2025-04-24 14:00:00,80.24,80.49,80.15,80.22,85470.0,79.9538,80.2029,79.8641,79.9338,85470.0
2025-04-24 14:30:00,80.21,80.48,80.21,80.43,63258.0,79.9239,80.1929,79.9239,80.1431,63258.0
2025-04-24 15:00:00,80.42,80.42,80.07,80.15,118925.0,80.1331,80.1331,79.7844,79.8641,118925.0
2025-04-24 15:30:00,80.15,80.61,80.06,80.36,337288.0,79.8641,80.3224,79.7744,80.0733,337288.0
2025-04-25 09:30:00,80.35,80.93,80.23,80.43,84588.0,80.0634,80.6413,79.9438,80.1431,84588.0
2025-04-25 10:00:00,80.32,80.69,80.01,80.19,85380.0,80.0335,80.4022,79.7246,79.9039,85380.0
2025-04-25 10:30:00,80.19,80.63,80.07,80.54,64510.0,79.9039,80.3424,79.7844,80.2527,64510.0
2025-04-25 11:00:00,80.54,80.98,80.45,80.67,87977.0,80.2527,80.6911,80.163,80.3822,87977.0
2025-04-25 11:30:00,80.7,80.97,80.65,80.76,60999.0,80.4121,80.6812,80.3623,80.4719,60999.0
2025-04-25 12:00:00,80.79,81.08,80.79,81.01,49172.0,80.5018,80.7908,80.5018,80.721,49172.0
2025-04-25 12:30:00,81.01,81.34,80.99,81.24,69259.0,80.721,81.0498,80.7011,80.9502,69259.0
2025-04-25 13:00:00,81.27,81.36,81.17,81.34,61953.0,80.9801,81.0698,80.8804,81.0498,61953.0
2025-04-25 13:30:00,81.34,81.47,80.64,80.77,83619.0,81.0498,81.1794,80.3523,80.4819,83619.0
2025-04-25 14:00:00,80.77,80.96,80.74,80.84,95733.0,80.4819,80.6712,80.452,80.5516,95733.0
2025-04-25 14:30:00,80.87,80.94,80.67,80.81,117527.0,80.5815,80.6513,80.3822,80.5217,117527.0
2025-04-25 15:00:00,80.81,80.93,80.65,80.7,140197.0,80.5217,80.6413,80.3623,80.4121,140197.0
2025-04-25 15:30:00,80.73,81.25,80.58,81.06,462615.0,80.442,80.9602,80.2925,80.7708,462615.0
2025-04-28 09:30:00,81.33,81.76,81.16,81.23,117604.0,81.0399,81.4683,80.8705,80.9402,117604.0
2025-04-28 10:00:00,81.19,81.95,81.18,81.69,134475.0,80.9004,81.6577,80.8904,81.3986,134475.0
2025-04-28 10:30:00,81.7,81.77,81.17,81.22,104212.0,81.4086,81.4783,80.8804,80.9303,104212.0
2025-04-28 11:00:00,81.2,81.37,80.65,80.65,125029.0,80.9103,81.0797,80.3623,80.3623,125029.0
2025-04-28 11:30:00,80.69,80.85,80.44,80.56,127696.0,80.4022,80.5616,80.153,80.2726,127696.0
2025-04-28 12:00:00,80.59,80.62,80.26,80.35,66389.0,80.3025,80.3324,79.9737,80.0634,66389.0
2025-04-28 12:30:00,80.37,80.63,80.35,80.43,65011.0,80.0833,80.3424,80.0634,80.1431,65011.0
2025-04-28 13:00:00,80.44,80.46,80.19,80.23,77069.0,80.153,80.173,79.9039,79.9438,77069.0
2025-04-28 13:30:00,80.24,80.61,80.22,80.6,63213.0,79.9538,80.3224,79.9338,80.3125,63213.0
2025-04-28 14:00:00,80.59,80.72,80.48,80.64,78245.0,80.3025,80.432,80.1929,80.3523,78245.0
2025-04-28 14:30:00,80.65,80.8,80.65,80.7,76469.0,80.3623,80.5118,80.3623,80.4121,76469.0
2025-04-28 15:00:00,80.71,80.99,80.71,80.96,101219.0,80.4221,80.7011,80.4221,80.6712,101219.0
2025-04-28 15:30:00,80.97,81.36,80.76,81.09,359455.0,80.6812,81.0698,80.4719,80.8007,359455.0
2025-04-29 09:30:00,80.85,82.0,80.75,81.0,73661.0,80.5616,81.7075,80.4619,80.711,73661.0
2025-04-29 10:00:00,80.97,81.43,80.55,80.6,82896.0,80.6812,81.1395,80.2627,80.3125,82896.0
2025-04-29 10:30:00,80.69,81.5,80.68,81.46,54186.0,80.4022,81.2093,80.3922,81.1694,54186.0
2025-04-29 11:00:00,81.47,81.59,81.13,81.4,47337.0,81.1794,81.2989,80.8406,81.1096,47337.0
2025-04-29 11:30:00,81.42,81.61,81.23,81.39,65146.0,81.1296,81.3189,80.9402,81.0997,65146.0
2025-04-29 12:00:00,81.42,81.83,81.39,81.71,40290.0,81.1296,81.5381,81.0997,81.4185,40290.0
2025-04-29 12:30:00,81.73,81.87,81.4,81.52,38032.0,81.4384,81.5779,81.1096,81.2292,38032.0
2025-04-29 13:00:00,81.52,81.96,81.43,81.92,45333.0,81.2292,81.6676,81.1395,81.6278,45333.0
2025-04-29 13:30:00,81.92,82.36,81.92,82.27,59973.0,81.6278,82.0662,81.6278,81.9765,59973.0
2025-04-29 14:00:00,82.3,82.43,82.21,82.33,77566.0,82.0064,82.1359,81.9167,82.0363,77566.0
2025-04-29 14:30:00,82.34,82.42,82.23,82.34,68563.0,82.0463,82.126,81.9367,82.0463,68563.0
2025-04-29 15:00:00,82.33,82.48,82.15,82.36,237383.0,82.0363,82.1858,81.8569,82.0662,237383.0
2025-04-29 15:30:00,82.36,82.45,82.14,82.32,455752.0,82.0662,82.1559,81.847,82.0263,455752.0
2025-04-30 09:30:00,82.47,82.6,81.63,81.74,210130.0,82.1758,82.3053,81.3388,81.4484,210130.0
2025-04-30 10:00:00,81.74,82.14,81.54,82.14,210852.0,81.4484,81.847,81.2491,81.847,210852.0
2025-04-30 10:30:00,82.1,82.32,81.94,82.32,186405.0,81.8071,82.0263,81.6477,82.0263,186405.0
2025-04-30 11:00:00,82.3,82.98,82.3,82.91,112097.0,82.0064,82.684,82.0064,82.6142,112097.0
2025-04-30 11:30:00,82.91,83.18,82.89,83.06,207490.0,82.6142,82.8833,82.5943,82.7637,207490.0
2025-04-30 12:00:00,83.06,83.14,82.55,82.63,60486.0,82.7637,82.8434,82.2555,82.3352,60486.0
2025-04-30 12:30:00,82.63,83.16,82.57,83.06,99689.0,82.3352,82.8633,82.2754,82.7637,99689.0
2025-04-30 13:00:00,83.07,83.19,82.79,83.17,63035.0,82.7737,82.8932,82.4947,82.8733,63035.0
2025-04-30 13:30:00,83.15,83.33,83.13,83.16,54930.0,82.8534,83.0327,82.8335,82.8633,54930.0
2025-04-30 14:00:00,83.14,83.61,83.05,83.25,110892.0,82.8434,83.3117,82.7537,82.953,110892.0
2025-04-30 14:30:00,83.24,83.35,82.9,83.01,215140.0,82.9431,83.0527,82.6043,82.7139,215140.0
2025-04-30 15:00:00,83.03,83.22,83.0,83.01,98085.0,82.7338,82.9231,82.7039,82.7139,98085.0
2025-04-30 15:30:00,83.02,84.02,82.82,83.86,588511.0,82.7238,83.7203,82.5246,83.5608,588511.0
2025-05-01 09:30:00,84.65,86.05,84.6,85.67,349592.0,84.348,85.743,84.2982,85.3644,349592.0
2025-05-01 10:00:00,85.74,86.59,85.7,86.46,300828.0,85.4341,86.2811,85.3943,86.1516,300828.0
2025-05-01 10:30:00,86.45,86.9,86.27,86.84,246385.0,86.1416,86.59,85.9622,86.5302,246385.0
2025-05-01 11:00:00,86.84,87.16,86.58,87.01,275069.0,86.5302,86.8491,86.2711,86.6996,275069.0
2025-05-01 11:30:00,87.01,87.09,86.69,86.81,272346.0,86.6996,86.7793,86.3808,86.5003,272346.0
2025-05-01 12:00:00,86.83,86.95,86.34,86.65,291946.0,86.5203,86.6398,86.032,86.3409,291946.0
2025-05-01 12:30:00,86.65,86.93,86.57,86.61,166474.0,86.3409,86.6199,86.2612,86.301,166474.0
2025-05-01 13:00:00,86.63,87.11,86.63,86.88,402983.0,86.321,86.7993,86.321,86.5701,402983.0
2025-05-01 13:30:00,86.91,87.25,86.78,87.2,250428.0,86.6,86.9388,86.4704,86.8889,250428.0
2025-05-01 14:00:00,87.2,87.87,87.15,87.83,367887.0,86.8889,87.5565,86.8391,87.5167,367887.0
2025-05-01 14:30:00,87.83,88.21,87.77,88.12,338656.0,87.5167,87.8953,87.4569,87.8056,338656.0
2025-05-01 15:00:00,88.13,88.19,87.95,88.14,486504.0,87.8156,87.8754,87.6363,87.8256,486504.0
2025-05-01 15:30:00,88.13,88.26,87.16,87.25,914777.0,87.8156,87.9452,86.8491,86.9388,914777.0
2025-05-02 09:30:00,88.16,88.77,88.06,88.36,273762.0,87.8455,88.4533,87.7459,88.0448,273762.0
2025-05-02 10:00:00,88.38,88.7,88.12,88.61,278711.0,88.0647,88.3836,87.8056,88.2939,278711.0
2025-05-02 10:30:00,88.6,88.69,88.33,88.66,223645.0,88.2839,88.3736,88.0149,88.3437,223645.0
2025-05-02 11:00:00,88.69,88.77,88.47,88.56,122115.0,88.3736,88.4533,88.1544,88.2441,122115.0
2025-05-02 11:30:00,88.57,88.91,88.5,88.9,179272.0,88.254,88.5928,88.1843,88.5829,179272.0
2025-05-02 12:00:00,88.91,89.38,88.9,89.24,170374.0,88.5928,89.0612,88.5829,88.9217,170374.0
2025-05-02 12:30:00,89.25,89.37,89.11,89.22,105994.0,88.9316,89.0512,88.7921,88.9017,105994.0
2025-05-02 13:00:00,89.23,89.32,88.96,88.96,172365.0,88.9117,89.0014,88.6427,88.6427,172365.0
2025-05-02 13:30:00,88.96,89.1,88.77,88.97,286928.0,88.6427,88.7822,88.4533,88.6526,286928.0
2025-05-02 14:00:00,88.96,89.05,88.62,88.66,323361.0,88.6427,88.7323,88.3039,88.3437,323361.0
2025-05-02 14:30:00,88.66,88.94,88.58,88.8,301198.0,88.3437,88.6227,88.264,88.4832,301198.0
2025-05-02 15:00:00,88.79,89.12,88.61,89.11,325436.0,88.4733,88.8021,88.2939,88.7921,325436.0
2025-05-02 15:30:00,89.1,89.34,88.89,88.92,720864.0,88.7822,89.0213,88.5729,88.6028,720864.0
2025-05-05 09:30:00,88.08,88.4,87.31,88.23,281555.0,87.7658,88.0847,86.9985,87.9153,281555.0
2025-05-05 10:00:00,88.31,88.74,88.28,88.67,199447.0,87.995,88.4234,87.9651,88.3537,199447.0
2025-05-05 10:30:00,88.65,88.86,88.56,88.84,160244.0,88.3338,88.543,88.2441,88.5231,160244.0
2025-05-05 11:00:00,88.83,89.21,88.7,89.07,96606.0,88.5131,88.8918,88.3836,88.7523,96606.0
2025-05-05 11:30:00,89.06,89.23,88.88,89.09,129740.0,88.7423,88.9117,88.5629,88.7722,129740.0
2025-05-05 12:00:00,89.05,89.26,88.98,89.17,49500.0,88.7323,88.9416,88.6626,88.8519,49500.0
2025-05-05 12:30:00,89.18,89.23,89.07,89.19,81900.0,88.8619,88.9117,88.7523,88.8718,81900.0
2025-05-05 13:00:00,89.15,89.16,88.87,88.92,95934.0,88.832,88.8419,88.553,88.6028,95934.0
2025-05-05 13:30:00,88.91,89.19,88.91,89.13,57192.0,88.5928,88.8718,88.5928,88.812,57192.0
2025-05-05 14:00:00,89.14,89.3,89.13,89.23,80469.0,88.822,88.9814,88.812,88.9117,80469.0
2025-05-05 14:30:00,89.23,89.39,89.16,89.31,205541.0,88.9117,89.0711,88.8419,88.9914,205541.0
2025-05-05 15:00:00,89.31,89.4,89.23,89.29,169389.0,88.9914,89.0811,88.9117,88.9715,169389.0
2025-05-05 15:30:00,89.29,89.49,89.11,89.33,612392.0,88.9715,89.1708,88.7921,89.0113,612392.0
2025-05-06 09:30:00,87.93,88.95,87.93,88.56,171269.0,87.6163,88.6327,87.6163,88.2441,171269.0
2025-05-06 10:00:00,88.56,89.18,88.32,89.04,121436.0,88.2441,88.8619,88.0049,88.7224,121436.0
2025-05-06 10:30:00,89.05,89.08,88.77,88.98,93203.0,88.7323,88.7622,88.4533,88.6626,93203.0
2025-05-06 11:00:00,88.98,89.15,88.83,89.12,95074.0,88.6626,88.832,88.5131,88.8021,95074.0
2025-05-06 11:30:00,89.12,89.24,88.73,88.77,128478.0,88.8021,88.9217,88.4135,88.4533,128478.0
2025-05-06 12:00:00,88.77,89.17,88.74,88.88,159162.0,88.4533,88.8519,88.4234,88.5629,159162.0
2025-05-06 12:30:00,88.88,89.02,88.37,88.43,119313.0,88.5629,88.7024,88.0548,88.1145,119313.0
2025-05-06 13:00:00,88.41,88.62,88.27,88.38,196129.0,88.0946,88.3039,87.9551,88.0647,196129.0
2025-05-06 13:30:00,88.38,88.47,88.01,88.13,144046.0,88.0647,88.1544,87.696,87.8156,144046.0
2025-05-06 14:00:00,88.15,88.44,88.08,88.4,248135.0,87.8355,88.1245,87.7658,88.0847,248135.0
2025-05-06 14:30:00,88.42,88.68,88.41,88.67,125691.0,88.1046,88.3637,88.0946,88.3537,125691.0
2025-05-06 15:00:00,88.69,88.77,88.5,88.76,175681.0,88.3736,88.4533,88.1843,88.4434,175681.0
2025-05-06 15:30:00,88.77,88.94,88.59,88.78,650470.0,88.4533,88.6227,88.274,88.4633,650470.0
2025-05-07 09:30:00,87.49,90.74,87.49,90.66,720676.0,87.1779,90.4163,87.1779,90.3366,720676.0
2025-05-07 10:00:00,90.66,91.05,90.19,90.2,316972.0,90.3366,90.7252,89.8683,89.8782,316972.0
2025-05-07 10:30:00,90.23,90.28,87.85,88.47,263242.0,89.9081,89.9579,87.5366,88.1544,263242.0
2025-05-07 11:00:00,88.42,89.24,88.05,89.18,427088.0,88.1046,88.9217,87.7359,88.8619,427088.0
2025-05-07 11:30:00,89.16,89.58,89.07,89.58,165345.0,88.8419,89.2604,88.7523,89.2604,165345.0
2025-05-07 12:00:00,89.58,89.96,89.46,89.68,411906.0,89.2604,89.6391,89.1409,89.3601,411906.0
2025-05-07 12:30:00,89.67,90.29,89.62,90.12,163057.0,89.3501,89.9679,89.3003,89.7985,163057.0
2025-05-07 13:00:00,90.13,90.48,90.05,90.33,178471.0,89.8085,90.1572,89.7288,90.0078,178471.0
2025-05-07 13:30:00,90.31,90.36,89.77,89.97,317178.0,89.9878,90.0377,89.4498,89.6491,317178.0
2025-05-07 14:00:00,89.98,90.23,89.15,89.36,285361.0,89.659,89.9081,88.832,89.0412,285361.0
2025-05-07 14:30:00,89.39,89.89,88.96,89.73,295865.0,89.0711,89.5693,88.6427,89.4099,295865.0
2025-05-07 15:00:00,89.73,89.76,89.21,89.27,312018.0,89.4099,89.4398,88.8918,88.9515,312018.0
2025-05-07 15:30:00,89.3,89.88,88.97,89.7,828279.0,88.9814,89.5594,88.6526,89.38,828279.0
2025-05-08 09:30:00,90.81,91.12,90.35,90.67,178850.0,90.4861,90.7949,90.0277,90.3466,178850.0
2025-05-08 10:00:00,90.7,91.0,90.46,90.97,232160.0,90.3764,90.6754,90.1373,90.6455,232160.0
2025-05-08 10:30:00,90.98,91.1,90.61,90.89,270682.0,90.6554,90.775,90.2868,90.5658,270682.0
2025-05-08 11:00:00,90.87,91.35,90.68,91.15,203574.0,90.5458,91.0241,90.3565,90.8248,203574.0
2025-05-08 11:30:00,91.11,91.66,91.04,91.66,238516.0,90.785,91.333,90.7152,91.333,238516.0
2025-05-08 12:00:00,91.67,92.15,91.63,92.06,120847.0,91.343,91.8213,91.3031,91.7316,120847.0
2025-05-08 12:30:00,92.06,92.41,92.02,92.34,85711.0,91.7316,92.0803,91.6917,92.0106,85711.0
2025-05-08 13:00:00,92.36,92.36,91.96,92.01,78407.0,92.0305,92.0305,91.632,91.6818,78407.0
2025-05-08 13:30:00,92.01,92.06,91.63,91.72,154355.0,91.6818,91.7316,91.3031,91.3928,154355.0
2025-05-08 14:00:00,91.7,92.02,91.59,91.95,169394.0,91.3729,91.6917,91.2633,91.622,169394.0
2025-05-08 14:30:00,91.93,92.25,91.88,91.99,183255.0,91.6021,91.9209,91.5522,91.6618,183255.0
2025-05-08 15:00:00,92.0,92.09,91.76,92.02,214582.0,91.6718,91.7615,91.4327,91.6917,214582.0
2025-05-08 15:30:00,92.01,92.06,91.21,91.27,371353.0,91.6818,91.7316,90.8846,90.9444,371353.0
2025-05-09 09:30:00,91.83,91.95,91.47,91.49,72158.0,91.5024,91.622,91.1437,91.1636,72158.0
2025-05-09 10:00:00,91.48,91.57,90.96,91.1,48687.0,91.1537,91.2433,90.6355,90.775,48687.0
2025-05-09 10:30:00,91.09,91.54,90.9,91.39,133366.0,90.7651,91.2134,90.5757,91.064,133366.0
2025-05-09 11:00:00,91.33,91.63,91.23,91.46,183497.0,91.0042,91.3031,90.9046,91.1337,183497.0
2025-05-09 11:30:00,91.45,91.56,91.19,91.47,49867.0,91.1238,91.2334,90.8647,91.1437,49867.0
2025-05-09 12:00:00,91.48,91.49,91.08,91.17,35409.0,91.1537,91.1636,90.7551,90.8448,35409.0
2025-05-09 12:30:00,91.2,91.49,91.16,91.43,35459.0,90.8747,91.1636,90.8348,91.1038,35459.0
2025-05-09 13:00:00,91.43,91.78,91.31,91.75,63737.0,91.1038,91.4526,90.9843,91.4227,63737.0
2025-05-09 13:30:00,91.75,92.08,91.69,92.04,50149.0,91.4227,91.7515,91.3629,91.7117,50149.0
2025-05-09 14:00:00,92.04,92.06,91.68,91.73,97881.0,91.7117,91.7316,91.353,91.4028,97881.0
2025-05-09 14:30:00,91.73,91.85,91.69,91.69,76574.0,91.4028,91.5223,91.3629,91.3629,76574.0
2025-05-09 15:00:00,91.7,91.85,91.64,91.69,97993.0,91.3729,91.5223,91.3131,91.3629,97993.0
2025-05-09 15:30:00,91.7,91.98,91.55,91.9,301999.0,91.3729,91.6519,91.2234,91.5722,301999.0
2025-05-12 09:30:00,95.33,95.5,94.52,94.85,173838.0,94.9899,95.1593,94.1828,94.5116,173838.0
2025-05-12 10:00:00,94.81,95.4,94.53,94.65,184443.0,94.4718,95.0597,94.1928,94.3124,184443.0
2025-05-12 10:30:00,94.61,95.02,94.35,94.75,144667.0,94.2725,94.681,94.0134,94.412,144667.0
2025-05-12 11:00:00,94.75,95.09,94.61,94.85,175363.0,94.412,94.7508,94.2725,94.5116,175363.0
2025-05-12 11:30:00,94.86,94.86,94.48,94.65,109781.0,94.5216,94.5216,94.143,94.3124,109781.0
2025-05-12 12:00:00,94.65,95.02,94.6,94.88,75798.0,94.3124,94.681,94.2625,94.5415,75798.0
2025-05-12 12:30:00,94.9,95.19,94.85,95.17,72172.0,94.5615,94.8504,94.5116,94.8305,72172.0
2025-05-12 13:00:00,95.17,95.38,95.14,95.22,83669.0,94.8305,95.0398,94.8006,94.8803,83669.0
2025-05-12 13:30:00,95.23,95.36,95.09,95.1,136173.0,94.8903,95.0198,94.7508,94.7608,136173.0
2025-05-12 14:00:00,95.11,95.22,95.0,95.21,164280.0,94.7707,94.8803,94.6611,94.8704,164280.0
2025-05-12 14:30:00,95.2,95.23,94.88,95.03,152777.0,94.8604,94.8903,94.5415,94.691,152777.0
2025-05-12 15:00:00,95.04,95.17,94.87,94.9,196721.0,94.701,94.8305,94.5316,94.5615,196721.0
2025-05-12 15:30:00,94.91,95.38,94.74,95.29,670683.0,94.5714,95.0398,94.402,94.9501,670683.0
2025-05-13 09:30:00,95.58,96.94,95.31,96.56,212815.0,95.239,96.5942,94.97,96.2155,212815.0
2025-05-13 10:00:00,96.6,96.95,96.38,96.48,147643.0,96.2554,96.6042,96.0362,96.1358,147643.0
2025-05-13 10:30:00,96.51,96.84,96.43,96.72,72543.0,96.1657,96.4945,96.086,96.375,72543.0
2025-05-13 11:00:00,96.69,96.87,96.65,96.75,99040.0,96.3451,96.5244,96.3052,96.4049,99040.0
2025-05-13 11:30:00,96.74,97.05,96.73,96.78,112703.0,96.3949,96.7038,96.3849,96.4348,112703.0
2025-05-13 12:00:00,96.78,96.95,96.6,96.95,44611.0,96.4348,96.6042,96.2554,96.6042,44611.0
2025-05-13 12:30:00,96.95,96.98,96.83,96.85,73503.0,96.6042,96.634,96.4846,96.5045,73503.0
2025-05-13 13:00:00,96.87,97.02,96.77,96.84,95054.0,96.5244,96.6739,96.4248,96.4945,95054.0
2025-05-13 13:30:00,96.84,96.91,96.7,96.77,141841.0,96.4945,96.5643,96.355,96.4248,141841.0
2025-05-13 14:00:00,96.75,97.11,96.72,96.95,208367.0,96.4049,96.7636,96.375,96.6042,208367.0
2025-05-13 14:30:00,96.94,97.01,96.76,97.01,86012.0,96.5942,96.6639,96.4148,96.6639,86012.0
2025-05-13 15:00:00,97.01,97.06,96.63,96.77,583418.0,96.6639,96.7138,96.2853,96.4248,583418.0
2025-05-13 15:30:00,96.76,96.95,95.98,96.0,784623.0,96.4148,96.6042,95.6376,95.6575,784623.0
2025-05-14 09:30:00,96.06,96.52,95.64,96.25,224511.0,95.7173,96.1757,95.2988,95.9066,224511.0
2025-05-14 10:00:00,96.25,96.48,95.98,96.37,231278.0,95.9066,96.1358,95.6376,96.0262,231278.0
2025-05-14 10:30:00,96.38,96.4,96.0,96.07,294222.0,96.0362,96.0561,95.6575,95.7273,294222.0
2025-05-14 11:00:00,96.07,96.61,96.05,96.61,204749.0,95.7273,96.2654,95.7074,96.2654,204749.0
2025-05-14 11:30:00,96.58,96.69,96.3,96.33,155616.0,96.2355,96.3451,95.9565,95.9864,155616.0
2025-05-14 12:00:00,96.34,96.51,96.34,96.46,69925.0,95.9963,96.1657,95.9963,96.1159,69925.0
2025-05-14 12:30:00,96.44,96.64,96.32,96.42,95314.0,96.096,96.2953,95.9764,96.076,95314.0
2025-05-14 13:00:00,96.4,96.44,95.96,96.12,76332.0,96.0561,96.096,95.6177,95.7771,76332.0
2025-05-14 13:30:00,96.14,96.43,96.11,96.4,82332.0,95.797,96.086,95.7671,96.0561,82332.0
2025-05-14 14:00:00,96.41,96.45,96.18,96.25,99168.0,96.0661,96.1059,95.8369,95.9066,99168.0
2025-05-14 14:30:00,96.25,96.52,96.23,96.28,141009.0,95.9066,96.1757,95.8867,95.9365,141009.0
2025-05-14 15:00:00,96.27,96.39,96.12,96.19,159923.0,95.9266,96.0461,95.7771,95.8469,159923.0
2025-05-14 15:30:00,96.19,96.61,96.18,96.34,640020.0,95.8469,96.2654,95.8369,95.9963,640020.0
2025-05-15 09:30:00,95.8,96.8,95.8,96.34,126530.0,95.4583,96.4547,95.4583,95.9963,126530.0
2025-05-15 10:00:00,96.35,96.68,96.22,96.51,128298.0,96.0063,96.3351,95.8768,96.1657,128298.0
2025-05-15 10:30:00,96.48,96.77,96.37,96.71,64364.0,96.1358,96.4248,96.0262,96.365,64364.0
2025-05-15 11:00:00,96.68,96.77,96.61,96.74,43047.0,96.3351,96.4248,96.2654,96.3949,43047.0
2025-05-15 11:30:00,96.71,96.78,96.5,96.62,86919.0,96.365,96.4348,96.1558,96.2753,86919.0
2025-05-15 12:00:00,96.61,96.75,96.42,96.52,48819.0,96.2654,96.4049,96.076,96.1757,48819.0
2025-05-15 12:30:00,96.5,96.64,96.49,96.55,85363.0,96.1558,96.2953,96.1458,96.2056,85363.0
2025-05-15 13:00:00,96.54,96.7,96.5,96.67,58110.0,96.1956,96.355,96.1558,96.3251,58110.0
2025-05-15 13:30:00,96.68,96.72,96.52,96.55,72085.0,96.3351,96.375,96.1757,96.2056,72085.0
2025-05-15 14:00:00,96.56,96.78,96.5,96.77,59881.0,96.2155,96.4348,96.1558,96.4248,59881.0
2025-05-15 14:30:00,96.77,96.96,96.77,96.91,54348.0,96.4248,96.6141,96.4248,96.5643,54348.0
2025-05-15 15:00:00,96.91,96.98,96.8,96.87,108927.0,96.5643,96.634,96.4547,96.5244,108927.0
2025-05-15 15:30:00,96.87,96.96,96.61,96.81,424644.0,96.5244,96.6141,96.2654,96.4647,424644.0
2025-05-16 09:30:00,96.78,97.02,96.33,96.58,229074.0,96.4348,96.6739,95.9864,96.2355,229074.0
2025-05-16 10:00:00,96.54,96.94,96.3,96.82,118054.0,96.1956,96.5942,95.9565,96.4746,118054.0
2025-05-16 10:30:00,96.83,96.99,96.75,96.89,84691.0,96.4846,96.644,96.4049,96.5444,84691.0
2025-05-16 11:00:00,96.9,97.04,96.8,96.93,147437.0,96.5543,96.6938,96.4547,96.5842,147437.0
2025-05-16 11:30:00,96.93,97.2,96.81,97.18,127757.0,96.5842,96.8533,96.4647,96.8333,127757.0
2025-05-16 12:00:00,97.16,97.56,97.16,97.33,177056.0,96.8134,97.212,96.8134,96.9828,177056.0
2025-05-16 12:30:00,97.35,97.47,97.19,97.42,102004.0,97.0027,97.1223,96.8433,97.0725,102004.0
2025-05-16 13:00:00,97.42,97.61,97.4,97.6,43812.0,97.0725,97.2618,97.0525,97.2518,43812.0
2025-05-16 13:30:00,97.59,97.68,97.46,97.47,85759.0,97.2419,97.3315,97.1123,97.1223,85759.0
2025-05-16 14:00:00,97.48,97.62,97.45,97.54,107220.0,97.1323,97.2718,97.1024,97.192,107220.0
2025-05-16 14:30:00,97.53,97.72,97.45,97.66,106950.0,97.1821,97.3714,97.1024,97.3116,106950.0
2025-05-16 15:00:00,97.67,97.8,97.63,97.66,113153.0,97.3216,97.4511,97.2817,97.3116,113153.0
2025-05-16 15:30:00,97.65,97.95,97.62,97.91,389033.0,97.3017,97.6006,97.2718,97.5607,389033.0
2025-05-19 09:30:00,96.53,97.6,96.05,97.57,172902.0,96.1856,97.2518,95.7074,97.2219,172902.0
2025-05-19 10:00:00,97.59,97.9,97.51,97.74,133390.0,97.2419,97.5508,97.1622,97.3913,133390.0
2025-05-19 10:30:00,97.74,97.92,97.67,97.85,71586.0,97.3913,97.5707,97.3216,97.5009,71586.0
2025-05-19 11:00:00,97.85,98.09,97.68,97.68,72786.0,97.5009,97.7401,97.3315,97.3315,72786.0
2025-05-19 11:30:00,97.67,97.96,97.66,97.85,76101.0,97.3216,97.6105,97.3116,97.5009,76101.0
2025-05-19 12:00:00,97.85,98.04,97.81,98.03,71475.0,97.5009,97.6903,97.4611,97.6803,71475.0
2025-05-19 12:30:00,98.02,98.21,97.98,98.13,73784.0,97.6703,97.8597,97.6305,97.7799,73784.0
2025-05-19 13:00:00,98.11,98.33,98.09,98.26,40027.0,97.76,97.9792,97.7401,97.9095,40027.0
2025-05-19 13:30:00,98.29,98.29,98.06,98.09,109454.0,97.9394,97.9394,97.7102,97.7401,109454.0
2025-05-19 14:00:00,98.09,98.13,97.93,98.04,83196.0,97.7401,97.7799,97.5807,97.6903,83196.0
2025-05-19 14:30:00,98.04,98.15,97.93,98.05,75886.0,97.6903,97.7999,97.5807,97.7002,75886.0
2025-05-19 15:00:00,98.04,98.06,97.6,97.65,183369.0,97.6903,97.7102,97.2518,97.3017,183369.0
2025-05-19 15:30:00,97.68,97.92,97.56,97.86,492053.0,97.3315,97.5707,97.212,97.5109,492053.0
2025-05-20 09:30:00,97.75,98.19,97.53,97.69,207142.0,97.4013,97.8397,97.1821,97.3415,207142.0
2025-05-20 10:00:00,97.68,98.02,97.6,97.94,171356.0,97.3315,97.6703,97.2518,97.5906,171356.0
2025-05-20 10:30:00,97.95,98.11,97.73,97.73,322305.0,97.6006,97.76,97.3814,97.3814,322305.0
2025-05-20 11:00:00,97.7,97.8,97.64,97.75,69913.0,97.3515,97.4511,97.2917,97.4013,69913.0
2025-05-20 11:30:00,97.76,97.77,97.46,97.56,58872.0,97.4113,97.4212,97.1123,97.212,58872.0
2025-05-20 12:00:00,97.59,97.71,97.5,97.65,135116.0,97.2419,97.3614,97.1522,97.3017,135116.0
2025-05-20 12:30:00,97.63,97.68,97.38,97.5,200591.0,97.2817,97.3315,97.0326,97.1522,200591.0
2025-05-20 13:00:00,97.5,97.63,97.49,97.55,177138.0,97.1522,97.2817,97.1422,97.202,177138.0
2025-05-20 13:30:00,97.56,97.61,97.49,97.56,72812.0,97.212,97.2618,97.1422,97.212,72812.0
2025-05-20 14:00:00,97.55,97.6,97.25,97.26,78211.0,97.202,97.2518,96.9031,96.913,78211.0
2025-05-20 14:30:00,97.27,97.41,97.22,97.32,84299.0,96.923,97.0625,96.8732,96.9728,84299.0
2025-05-20 15:00:00,97.31,97.32,97.05,97.23,102442.0,96.9629,96.9728,96.7038,96.8832,102442.0
2025-05-20 15:30:00,97.26,97.68,97.24,97.65,576001.0,96.913,97.3315,96.8931,97.3017,576001.0
2025-05-21 09:30:00,96.21,97.49,96.01,97.36,252994.0,95.8668,97.1422,95.6675,97.0127,252994.0
2025-05-21 10:00:00,97.37,97.45,96.99,97.0,152712.0,97.0227,97.1024,96.644,96.654,152712.0
2025-05-21 10:30:00,97.0,97.07,96.78,96.9,155362.0,96.654,96.7237,96.4348,96.5543,155362.0
2025-05-21 11:00:00,96.9,97.15,96.83,97.0,63507.0,96.5543,96.8034,96.4846,96.654,63507.0
2025-05-21 11:30:00,97.0,97.57,96.96,97.5,96091.0,96.654,97.2219,96.6141,97.1522,96091.0
2025-05-21 12:00:00,97.51,97.79,97.39,97.62,184632.0,97.1622,97.4412,97.0426,97.2718,184632.0
2025-05-21 12:30:00,97.62,97.87,97.62,97.67,101440.0,97.2718,97.5209,97.2718,97.3216,101440.0
2025-05-21 13:00:00,97.69,97.75,96.7,96.73,111039.0,97.3415,97.4013,96.355,96.3849,111039.0
2025-05-21 13:30:00,96.72,97.39,96.62,97.13,140583.0,96.375,97.0426,96.2753,96.7835,140583.0
2025-05-21 14:00:00,97.13,97.21,96.76,96.97,106816.0,96.7835,96.8632,96.4148,96.6241,106816.0
2025-05-21 14:30:00,96.95,97.16,96.9,97.06,282198.0,96.6042,96.8134,96.5543,96.7138,282198.0
2025-05-21 15:00:00,97.07,97.23,96.71,96.8,421069.0,96.7237,96.8832,96.365,96.4547,421069.0
2025-05-21 15:30:00,96.79,97.37,96.79,97.17,606752.0,96.4447,97.0227,96.4447,96.8234,606752.0
2025-05-22 09:30:00,97.03,97.37,96.7,97.34,270783.0,96.6839,97.0227,96.355,96.9928,270783.0
2025-05-22 10:00:00,97.36,97.87,97.35,97.57,350925.0,97.0127,97.5209,97.0027,97.2219,350925.0
2025-05-22 10:30:00,97.57,97.59,97.02,97.29,279389.0,97.2219,97.2419,96.6739,96.9429,279389.0
2025-05-22 11:00:00,97.29,97.84,97.28,97.69,112696.0,96.9429,97.491,96.933,97.3415,112696.0
2025-05-22 11:30:00,97.7,97.89,97.61,97.82,150348.0,97.3515,97.5408,97.2618,97.471,150348.0
2025-05-22 12:00:00,97.82,97.95,97.65,97.68,74200.0,97.471,97.6006,97.3017,97.3315,74200.0
2025-05-22 12:30:00,97.71,97.85,97.59,97.69,198295.0,97.3614,97.5009,97.2419,97.3415,198295.0
2025-05-22 13:00:00,97.69,97.94,97.51,97.89,84457.0,97.3415,97.5906,97.1622,97.5408,84457.0
2025-05-22 13:30:00,97.93,98.23,97.84,98.16,173303.0,97.5807,97.8796,97.491,97.8098,173303.0
2025-05-22 14:00:00,98.16,98.36,98.12,98.28,155777.0,97.8098,98.0091,97.77,97.9294,155777.0
2025-05-22 14:30:00,98.27,98.3,98.12,98.26,123617.0,97.9194,97.9493,97.77,97.9095,123617.0
2025-05-22 15:00:00,98.27,98.53,98.21,98.47,184884.0,97.9194,98.1785,97.8597,98.1187,184884.0
2025-05-22 15:30:00,98.49,98.51,97.78,97.93,1017109.0,98.1387,98.1586,97.4312,97.5807,1017109.0
2025-05-23 09:30:00,96.67,97.66,96.31,97.22,156912.0,96.3251,97.3116,95.9664,96.8732,156912.0
2025-05-23 10:00:00,97.25,97.45,96.99,97.17,120829.0,96.9031,97.1024,96.644,96.8234,120829.0
2025-05-23 10:30:00,97.2,97.48,97.11,97.11,91202.0,96.8533,97.1323,96.7636,96.7636,91202.0
2025-05-23 11:00:00,97.13,97.55,97.11,97.5,104678.0,96.7835,97.202,96.7636,97.1522,104678.0
2025-05-23 11:30:00,97.49,97.64,97.4,97.4,70107.0,97.1422,97.2917,97.0525,97.0525,70107.0
2025-05-23 12:00:00,97.41,97.54,97.3,97.45,62939.0,97.0625,97.192,96.9529,97.1024,62939.0
2025-05-23 12:30:00,97.45,97.63,97.33,97.59,61786.0,97.1024,97.2817,96.9828,97.2419,61786.0
2025-05-23 13:00:00,97.59,97.96,97.54,97.92,99788.0,97.2419,97.6105,97.192,97.5707,99788.0
2025-05-23 13:30:00,97.91,98.07,97.79,97.92,89320.0,97.5607,97.7202,97.4412,97.5707,89320.0
2025-05-23 14:00:00,97.91,98.1,97.83,97.9,92223.0,97.5607,97.75,97.481,97.5508,92223.0
2025-05-23 14:30:00,97.92,98.03,97.82,97.93,94969.0,97.5707,97.6803,97.471,97.5807,94969.0
2025-05-23 15:00:00,97.93,98.09,97.67,97.7,109633.0,97.5807,97.7401,97.3216,97.3515,109633.0
2025-05-23 15:30:00,97.7,98.09,97.62,97.98,444693.0,97.3515,97.7401,97.2718,97.6305,444693.0
2025-05-27 09:30:00,99.3,99.48,98.74,99.28,612839.0,98.9458,99.1251,98.3878,98.9258,612839.0
2025-05-27 10:00:00,99.26,100.03,99.24,99.8,385478.0,98.9059,99.6732,98.886,99.444,385478.0
2025-05-27 10:30:00,99.83,99.99,99.74,99.9,148100.0,99.4739,99.6333,99.3842,99.5436,148100.0
2025-05-27 11:00:00,99.91,100.26,99.9,100.2,344258.0,99.5536,99.9023,99.5436,99.8426,344258.0
2025-05-27 11:30:00,100.19,100.41,100.1,100.34,81838.0,99.8326,100.0518,99.7429,99.9821,81838.0
2025-05-27 12:00:00,100.34,100.53,100.26,100.32,76756.0,99.9821,100.1714,99.9023,99.9621,76756.0
2025-05-27 12:30:00,100.34,100.57,100.29,100.4,75142.0,99.9821,100.2112,99.9322,100.0418,75142.0
2025-05-27 13:00:00,100.4,100.6,100.35,100.58,63140.0,100.0418,100.2411,99.992,100.2212,63140.0
2025-05-27 13:30:00,100.58,100.76,100.55,100.74,146502.0,100.2212,100.4006,100.1913,100.3806,146502.0
2025-05-27 14:00:00,100.75,100.81,100.63,100.75,92387.0,100.3906,100.4504,100.271,100.3906,92387.0
2025-05-27 14:30:00,100.75,100.82,100.67,100.69,83245.0,100.3906,100.4603,100.3109,100.3308,83245.0
2025-05-27 15:00:00,100.67,100.75,100.63,100.73,141749.0,100.3109,100.3906,100.271,100.3707,141749.0
2025-05-27 15:30:00,100.73,101.05,100.7,101.02,627302.0,100.3707,100.6895,100.3408,100.6596,627302.0
2025-05-28 09:30:00,101.02,101.12,100.42,100.62,235877.0,100.6596,100.7593,100.0618,100.2611,235877.0
2025-05-28 10:00:00,100.62,100.66,100.4,100.58,188420.0,100.2611,100.3009,100.0418,100.2212,188420.0
2025-05-28 10:30:00,100.56,100.84,100.5,100.77,120373.0,100.2013,100.4803,100.1415,100.4105,120373.0
2025-05-28 11:00:00,100.77,100.96,100.74,100.76,151997.0,100.4105,100.5998,100.3806,100.4006,151997.0
2025-05-28 11:30:00,100.76,100.95,100.72,100.86,182627.0,100.4006,100.5899,100.3607,100.5002,182627.0
2025-05-28 12:00:00,100.86,101.21,100.85,101.16,86029.0,100.5002,100.849,100.4902,100.7991,86029.0
2025-05-28 12:30:00,101.15,101.27,101.1,101.2,70943.0,100.7892,100.9087,100.7393,100.839,70943.0
2025-05-28 13:00:00,101.2,101.33,101.14,101.32,76602.0,100.839,100.9685,100.7792,100.9586,76602.0
2025-05-28 13:30:00,101.32,101.32,101.06,101.2,130368.0,100.9586,100.9586,100.6995,100.839,130368.0
2025-05-28 14:00:00,101.21,101.31,101.19,101.24,96859.0,100.849,100.9486,100.829,100.8788,96859.0
2025-05-28 14:30:00,101.24,101.28,100.75,101.0,216266.0,100.8788,100.9187,100.3906,100.6397,216266.0
2025-05-28 15:00:00,100.98,101.3,100.95,101.07,286171.0,100.6198,100.9386,100.5899,100.7095,286171.0
2025-05-28 15:30:00,101.07,101.5,100.95,101.46,1038134.0,100.7095,101.1379,100.5899,101.0981,1038134.0
2025-05-29 09:30:00,102.26,102.36,100.77,100.99,690430.0,101.8952,101.9949,100.4105,100.6297,690430.0
2025-05-29 10:00:00,100.98,101.07,100.46,100.8,213081.0,100.6198,100.7095,100.1016,100.4404,213081.0
2025-05-29 10:30:00,100.79,101.13,100.61,101.09,139128.0,100.4305,100.7692,100.2511,100.7294,139128.0
2025-05-29 11:00:00,101.11,101.43,100.95,101.4,145099.0,100.7493,101.0682,100.5899,101.0383,145099.0
2025-05-29 11:30:00,101.44,101.44,100.81,100.96,146120.0,101.0781,101.0781,100.4504,100.5998,146120.0
2025-05-29 12:00:00,100.93,101.33,100.77,101.32,57502.0,100.57,100.9685,100.4105,100.9586,57502.0
2025-05-29 12:30:00,101.29,101.73,101.29,101.67,72280.0,100.9287,101.3671,100.9287,101.3073,72280.0
2025-05-29 13:00:00,101.66,101.83,101.62,101.73,67126.0,101.2973,101.4667,101.2575,101.3671,67126.0
2025-05-29 13:30:00,101.71,101.99,101.7,101.92,83996.0,101.3472,101.6262,101.3372,101.5564,83996.0
2025-05-29 14:00:00,101.92,102.05,101.8,101.88,178368.0,101.5564,101.686,101.4368,101.5166,178368.0
2025-05-29 14:30:00,101.89,102.03,101.8,101.82,115871.0,101.5265,101.666,101.4368,101.4568,115871.0
2025-05-29 15:00:00,101.8,102.07,101.77,101.95,171196.0,101.4368,101.7059,101.407,101.5863,171196.0
2025-05-29 15:30:00,101.96,102.19,101.74,102.14,506734.0,101.5963,101.8255,101.3771,101.7756,506734.0
2025-05-30 09:30:00,101.67,101.67,100.7,100.7,179213.0,101.3073,101.3073,100.3408,100.3408,179213.0
2025-05-30 10:00:00,100.73,101.31,100.73,101.24,112874.0,100.3707,100.9486,100.3707,100.8788,112874.0
2025-05-30 10:30:00,101.24,101.46,101.08,101.13,76754.0,100.8788,101.0981,100.7194,100.7692,76754.0
2025-05-30 11:00:00,101.12,101.23,101.0,101.19,93004.0,100.7593,100.8689,100.6397,100.829,93004.0
2025-05-30 11:30:00,101.18,101.25,100.88,101.07,74314.0,100.8191,100.8888,100.5201,100.7095,74314.0
2025-05-30 12:00:00,101.08,101.33,100.8,100.88,74287.0,100.7194,100.9685,100.4404,100.5201,74287.0
2025-05-30 12:30:00,100.89,100.9,100.54,100.67,205292.0,100.5301,100.5401,100.1813,100.3109,205292.0
2025-05-30 13:00:00,100.64,101.0,100.6,100.82,124609.0,100.281,100.6397,100.2411,100.4603,124609.0
2025-05-30 13:30:00,100.83,100.88,100.56,100.65,178974.0,100.4703,100.5201,100.2013,100.291,178974.0
2025-05-30 14:00:00,100.66,101.17,100.66,101.1,142562.0,100.3009,100.8091,100.3009,100.7393,142562.0
2025-05-30 14:30:00,101.11,101.14,100.81,100.95,100980.0,100.7493,100.7792,100.4504,100.5899,100980.0
2025-05-30 15:00:00,100.95,101.45,100.94,101.39,176802.0,100.5899,101.0881,100.5799,101.0283,176802.0
2025-05-30 15:30:00,101.38,101.4,100.92,101.35,727386.0,101.0183,101.0383,100.56,100.9885,727386.0
2025-06-02 09:30:00,100.9,101.0,99.24,99.4,216623.0,100.5401,100.6397,98.886,99.0454,216623.0
2025-06-02 10:00:00,99.36,100.01,99.1,100.0,197425.0,99.0056,99.6532,98.7465,99.6433,197425.0
2025-06-02 10:30:00,100.0,100.53,99.92,100.46,189613.0,99.6433,100.1714,99.5636,100.1016,189613.0
2025-06-02 11:00:00,100.45,100.6,100.35,100.51,132177.0,100.0917,100.2411,99.992,100.1515,132177.0
2025-06-02 11:30:00,100.5,100.6,100.28,100.33,204009.0,100.1415,100.2411,99.9223,99.9721,204009.0
2025-06-02 12:00:00,100.32,100.32,99.95,99.99,148661.0,99.9621,99.9621,99.5934,99.6333,148661.0
2025-06-02 12:30:00,100.0,100.03,99.79,99.93,165205.0,99.6433,99.6732,99.434,99.5735,165205.0
2025-06-02 13:00:00,99.94,100.01,99.61,99.64,200701.0,99.5835,99.6532,99.2547,99.2846,200701.0
2025-06-02 13:30:00,99.63,99.96,99.59,99.95,118726.0,99.2746,99.6034,99.2347,99.5934,118726.0
2025-06-02 14:00:00,99.94,100.19,99.83,100.13,192624.0,99.5835,99.8326,99.4739,99.7728,192624.0
2025-06-02 14:30:00,100.13,100.34,100.03,100.33,176630.0,99.7728,99.9821,99.6732,99.9721,176630.0
2025-06-02 15:00:00,100.32,100.5,100.2,100.45,120944.0,99.9621,100.1415,99.8426,100.0917,120944.0
2025-06-02 15:30:00,100.46,100.48,100.21,100.4,490081.0,100.1016,100.1216,99.8525,100.0418,490081.0
2025-06-03 09:30:00,100.39,101.29,100.1,100.72,200586.0,100.0319,100.9287,99.7429,100.3607,200586.0
2025-06-03 10:00:00,100.77,101.08,100.67,101.08,126346.0,100.4105,100.7194,100.3109,100.7194,126346.0
2025-06-03 10:30:00,101.08,101.16,100.74,100.77,65767.0,100.7194,100.7991,100.3806,100.4105,65767.0
2025-06-03 11:00:00,100.75,100.93,100.61,100.68,102755.0,100.3906,100.57,100.2511,100.3208,102755.0
2025-06-03 11:30:00,100.67,100.93,100.65,100.83,56528.0,100.3109,100.57,100.291,100.4703,56528.0
2025-06-03 12:00:00,100.82,100.89,100.72,100.84,108595.0,100.4603,100.5301,100.3607,100.4803,108595.0
2025-06-03 12:30:00,100.84,100.96,100.69,100.94,197605.0,100.4803,100.5998,100.3308,100.5799,197605.0
2025-06-03 13:00:00,100.94,101.28,100.94,101.19,104706.0,100.5799,100.9187,100.5799,100.829,104706.0
2025-06-03 13:30:00,101.19,101.36,101.12,101.16,74715.0,100.829,100.9984,100.7593,100.7991,74715.0
2025-06-03 14:00:00,101.14,101.17,100.89,101.16,67298.0,100.7792,100.8091,100.5301,100.7991,67298.0
2025-06-03 14:30:00,101.16,101.25,101.11,101.16,72715.0,100.7991,100.8888,100.7493,100.7991,72715.0
2025-06-03 15:00:00,101.16,101.2,101.03,101.14,122717.0,100.7991,100.839,100.6696,100.7792,122717.0
2025-06-03 15:30:00,101.13,101.35,100.97,101.18,431191.0,100.7692,100.9885,100.6098,100.8191,431191.0
2025-06-04 09:30:00,102.07,102.38,101.23,102.06,287760.0,101.7059,102.0148,100.8689,101.6959,287760.0
2025-06-04 10:00:00,102.01,102.3,101.58,102.27,75073.0,101.6461,101.9351,101.2176,101.9052,75073.0
2025-06-04 10:30:00,102.32,102.49,102.02,102.3,93998.0,101.955,102.1244,101.6561,101.9351,93998.0
2025-06-04 11:00:00,102.29,102.42,102.25,102.34,73173.0,101.9251,102.0546,101.8852,101.9749,73173.0
2025-06-04 11:30:00,102.33,102.58,102.32,102.54,71030.0,101.965,102.2141,101.955,102.1742,71030.0
2025-06-04 12:00:00,102.54,102.61,102.44,102.54,69885.0,102.1742,102.244,102.0746,102.1742,69885.0
2025-06-04 12:30:00,102.55,102.77,102.54,102.74,38583.0,102.1842,102.4034,102.1742,102.3735,38583.0
2025-06-04 13:00:00,102.73,102.88,102.73,102.87,54644.0,102.3635,102.513,102.3635,102.503,54644.0
2025-06-04 13:30:00,102.87,102.9,102.77,102.87,98489.0,102.503,102.5329,102.4034,102.503,98489.0
2025-06-04 14:00:00,102.87,102.97,102.86,102.9,60045.0,102.503,102.6027,102.4931,102.5329,60045.0
2025-06-04 14:30:00,102.9,102.92,102.7,102.75,85664.0,102.5329,102.5529,102.3336,102.3835,85664.0
2025-06-04 15:00:00,102.74,102.83,102.66,102.73,76648.0,102.3735,102.4632,102.2938,102.3635,76648.0
2025-06-04 15:30:00,102.73,102.76,102.32,102.34,429650.0,102.3635,102.3934,101.955,101.9749,429650.0
2025-06-05 09:30:00,102.64,102.68,101.58,101.66,135850.0,102.2739,102.3137,101.2176,101.2973,135850.0
2025-06-05 10:00:00,101.67,101.86,101.53,101.65,140681.0,101.3073,101.4966,101.1678,101.2874,140681.0
2025-06-05 10:30:00,101.65,102.12,101.37,101.9,134349.0,101.2874,101.7557,101.0084,101.5365,134349.0
2025-06-05 11:00:00,101.91,102.19,101.83,102.17,134365.0,101.5465,101.8255,101.4667,101.8055,134365.0
2025-06-05 11:30:00,102.18,102.34,102.06,102.33,99938.0,101.8155,101.9749,101.6959,101.965,99938.0
2025-06-05 12:00:00,102.33,102.51,102.23,102.39,78643.0,101.965,102.1443,101.8653,102.0247,78643.0
2025-06-05 12:30:00,102.41,102.42,101.83,102.0,81332.0,102.0447,102.0546,101.4667,101.6361,81332.0
2025-06-05 13:00:00,102.0,102.38,101.96,102.38,58747.0,101.6361,102.0148,101.5963,102.0148,58747.0
2025-06-05 13:30:00,102.39,102.52,102.33,102.43,75702.0,102.0247,102.1543,101.965,102.0646,75702.0
2025-06-05 14:00:00,102.41,102.45,101.99,102.39,114759.0,102.0447,102.0845,101.6262,102.0247,114759.0
2025-06-05 14:30:00,102.4,102.62,102.36,102.53,113825.0,102.0347,102.2539,101.9949,102.1642,113825.0
2025-06-05 15:00:00,102.53,102.67,101.92,102.13,155263.0,102.1642,102.3037,101.5564,101.7657,155263.0
2025-06-05 15:30:00,102.13,102.55,102.12,102.32,453293.0,101.7657,102.1842,101.7557,101.955,453293.0
2025-06-06 09:30:00,103.28,103.51,102.79,102.92,129903.0,102.9116,103.1407,102.4233,102.5529,129903.0
2025-06-06 10:00:00,102.92,103.14,102.5,103.06,114740.0,102.5529,102.7721,102.1344,102.6924,114740.0
2025-06-06 10:30:00,103.05,103.42,102.99,103.39,146163.0,102.6824,103.0511,102.6226,103.0212,146163.0
2025-06-06 11:00:00,103.38,103.69,103.19,103.34,172173.0,103.0112,103.3201,102.8219,102.9714,172173.0
2025-06-06 11:30:00,103.34,103.61,103.13,103.48,94984.0,102.9714,103.2404,102.7621,103.1109,94984.0
2025-06-06 12:00:00,103.48,103.59,103.41,103.44,58965.0,103.1109,103.2205,103.0411,103.071,58965.0
2025-06-06 12:30:00,103.46,103.52,103.19,103.29,51185.0,103.0909,103.1507,102.8219,102.9215,51185.0
2025-06-06 13:00:00,103.28,103.47,103.19,103.41,83743.0,102.9116,103.1009,102.8219,103.0411,83743.0
2025-06-06 13:30:00,103.42,103.69,103.42,103.67,109711.0,103.0511,103.3201,103.0511,103.3002,109711.0
2025-06-06 14:00:00,103.67,103.74,103.38,103.39,161423.0,103.3002,103.3699,103.0112,103.0212,161423.0
2025-06-06 14:30:00,103.4,103.68,103.36,103.64,156663.0,103.0311,103.3101,102.9913,103.2703,156663.0
2025-06-06 15:00:00,103.63,103.78,103.58,103.69,108435.0,103.2603,103.4098,103.2105,103.3201,108435.0
2025-06-06 15:30:00,103.68,103.84,103.56,103.77,471802.0,103.3101,103.4696,103.1906,103.3998,471802.0
2025-06-09 09:30:00,103.24,104.0,102.89,102.98,120527.0,102.8717,103.629,102.523,102.6126,120527.0
2025-06-09 10:00:00,102.95,103.43,102.67,103.38,133852.0,102.5827,103.061,102.3037,103.0112,133852.0
2025-06-09 10:30:00,103.41,103.54,103.14,103.43,81086.0,103.0411,103.1706,102.7721,103.061,81086.0
2025-06-09 11:00:00,103.43,103.53,103.25,103.35,62639.0,103.061,103.1607,102.8817,102.9813,62639.0
2025-06-09 11:30:00,103.36,103.8,103.35,103.8,190881.0,102.9913,103.4297,102.9813,103.4297,190881.0
2025-06-09 12:00:00,103.78,103.91,103.71,103.71,52179.0,103.4098,103.5393,103.34,103.34,52179.0
2025-06-09 12:30:00,103.71,103.89,103.64,103.77,36656.0,103.34,103.5194,103.2703,103.3998,36656.0
2025-06-09 13:00:00,103.78,103.88,103.65,103.87,47669.0,103.4098,103.5094,103.2802,103.4995,47669.0
2025-06-09 13:30:00,103.88,103.89,103.72,103.77,51593.0,103.5094,103.5194,103.35,103.3998,51593.0
2025-06-09 14:00:00,103.76,103.86,103.69,103.86,55802.0,103.3899,103.4895,103.3201,103.4895,55802.0
2025-06-09 14:30:00,103.84,103.88,103.65,103.68,55546.0,103.4696,103.5094,103.2802,103.3101,55546.0
2025-06-09 15:00:00,103.68,103.69,103.5,103.56,78914.0,103.3101,103.3201,103.1308,103.1906,78914.0
2025-06-09 15:30:00,103.56,103.64,103.44,103.53,488832.0,103.1906,103.2703,103.071,103.1607,488832.0
2025-06-10 09:30:00,103.81,104.01,103.39,103.67,113030.0,103.4397,103.639,103.0212,103.3002,113030.0
2025-06-10 10:00:00,103.67,103.74,103.24,103.52,57534.0,103.3002,103.3699,102.8717,103.1507,57534.0
2025-06-10 10:30:00,103.51,103.51,103.03,103.05,90938.0,103.1407,103.1407,102.6625,102.6824,90938.0
2025-06-10 11:00:00,103.03,103.09,102.26,102.34,142828.0,102.6625,102.7222,101.8952,101.9749,142828.0
2025-06-10 11:30:00,102.36,102.42,101.64,102.42,294385.0,101.9949,102.0546,101.2774,102.0546,294385.0
2025-06-10 12:00:00,102.42,102.98,102.41,102.82,78805.0,102.0546,102.6126,102.0447,102.4532,78805.0
2025-06-10 12:30:00,102.81,103.0,102.81,102.94,78686.0,102.4432,102.6326,102.4432,102.5728,78686.0
2025-06-10 13:00:00,102.93,103.17,102.87,102.95,76179.0,102.5628,102.802,102.503,102.5827,76179.0
2025-06-10 13:30:00,102.95,103.03,102.6,102.9,165590.0,102.5827,102.6625,102.234,102.5329,165590.0
2025-06-10 14:00:00,102.88,103.09,102.66,102.99,151103.0,102.513,102.7222,102.2938,102.6226,151103.0
2025-06-10 14:30:00,103.0,103.14,102.92,103.05,132026.0,102.6326,102.7721,102.5529,102.6824,132026.0
2025-06-10 15:00:00,103.06,103.26,103.04,103.12,95055.0,102.6924,102.8916,102.6724,102.7521,95055.0
2025-06-10 15:30:00,103.13,103.21,102.9,102.94,410374.0,102.7621,102.8418,102.5329,102.5728,410374.0
2025-06-11 09:30:00,103.2,103.33,102.3,103.07,364386.0,102.8319,102.9614,101.9351,102.7023,364386.0
2025-06-11 10:00:00,103.1,103.52,102.95,103.42,108490.0,102.7322,103.1507,102.5827,103.0511,108490.0
2025-06-11 10:30:00,103.44,103.71,103.38,103.55,72473.0,103.071,103.34,103.0112,103.1806,72473.0
2025-06-11 11:00:00,103.6,103.82,103.6,103.64,66527.0,103.2304,103.4496,103.2304,103.2703,66527.0
2025-06-11 11:30:00,103.67,103.86,103.58,103.86,52378.0,103.3002,103.4895,103.2105,103.4895,52378.0
2025-06-11 12:00:00,103.84,103.93,103.61,103.87,47209.0,103.4696,103.5593,103.2404,103.4995,47209.0
2025-06-11 12:30:00,103.88,103.99,103.73,103.97,42181.0,103.5094,103.619,103.36,103.5991,42181.0
2025-06-11 13:00:00,103.96,104.15,103.87,104.11,137708.0,103.5891,103.7785,103.4995,103.7386,137708.0
2025-06-11 13:30:00,104.11,104.13,103.25,103.28,1180278.0,103.7386,103.7585,102.8817,102.9116,1180278.0
2025-06-11 14:00:00,103.25,103.33,102.87,103.02,146177.0,102.8817,102.9614,102.503,102.6525,146177.0
2025-06-11 14:30:00,103.01,103.37,102.83,103.15,125672.0,102.6425,103.0012,102.4632,102.782,125672.0
2025-06-11 15:00:00,103.15,103.4,103.11,103.27,139599.0,102.782,103.0311,102.7422,102.9016,139599.0
2025-06-11 15:30:00,103.28,103.39,103.1,103.2,539145.0,102.9116,103.0212,102.7322,102.8319,539145.0
2025-06-12 09:30:00,102.97,103.65,102.81,103.57,179497.0,102.6027,103.2802,102.4432,103.2005,179497.0
2025-06-12 10:00:00,103.6,103.86,103.45,103.69,94882.0,103.2304,103.4895,103.081,103.3201,94882.0
2025-06-12 10:30:00,103.67,103.77,103.38,103.6,107636.0,103.3002,103.3998,103.0112,103.2304,107636.0
2025-06-12 11:00:00,103.61,103.82,103.3,103.54,131946.0,103.2404,103.4496,102.9315,103.1706,131946.0
2025-06-12 11:30:00,103.53,103.63,103.38,103.4,64302.0,103.1607,103.2603,103.0112,103.0311,64302.0
2025-06-12 12:00:00,103.41,103.63,103.22,103.63,47440.0,103.0411,103.2603,102.8518,103.2603,47440.0
2025-06-12 12:30:00,103.58,103.71,103.46,103.59,55919.0,103.2105,103.34,103.0909,103.2205,55919.0
2025-06-12 13:00:00,103.59,103.74,103.59,103.65,46226.0,103.2205,103.3699,103.2205,103.2802,46226.0
2025-06-12 13:30:00,103.68,103.95,103.67,103.81,44642.0,103.3101,103.5792,103.3002,103.4397,44642.0
2025-06-12 14:00:00,103.84,103.88,103.74,103.75,54055.0,103.4696,103.5094,103.3699,103.3799,54055.0
2025-06-12 14:30:00,103.75,103.78,103.48,103.5,71950.0,103.3799,103.4098,103.1109,103.1308,71950.0
2025-06-12 15:00:00,103.48,103.66,103.46,103.54,76850.0,103.1109,103.2902,103.0909,103.1706,76850.0
2025-06-12 15:30:00,103.52,103.59,103.35,103.59,245066.0,103.1507,103.2205,102.9813,103.2205,245066.0
2025-06-13 09:30:00,102.34,102.64,102.0,102.02,130149.0,101.9749,102.2739,101.6361,101.6561,130149.0
2025-06-13 10:00:00,102.05,102.4,101.69,101.71,137957.0,101.686,102.0347,101.3272,101.3472,137957.0
2025-06-13 10:30:00,101.73,102.22,101.56,102.18,134636.0,101.3671,101.8554,101.1977,101.8155,134636.0
2025-06-13 11:00:00,102.2,102.65,102.13,102.65,169451.0,101.8354,102.2838,101.7657,102.2838,169451.0
2025-06-13 11:30:00,102.63,102.72,102.45,102.57,80787.0,102.2639,102.3536,102.0845,102.2041,80787.0
2025-06-13 12:00:00,102.55,102.74,102.43,102.47,106625.0,102.1842,102.3735,102.0646,102.1045,106625.0
2025-06-13 12:30:00,102.44,102.57,102.27,102.35,51796.0,102.0746,102.2041,101.9052,101.9849,51796.0
2025-06-13 13:00:00,102.32,102.38,101.92,102.0,101361.0,101.955,102.0148,101.5564,101.6361,101361.0
2025-06-13 13:30:00,102.0,102.16,101.93,102.05,99259.0,101.6361,101.7956,101.5664,101.686,99259.0
2025-06-13 14:00:00,102.06,102.2,101.5,101.55,116402.0,101.6959,101.8354,101.1379,101.1877,116402.0
2025-06-13 14:30:00,101.53,101.78,101.29,101.78,174066.0,101.1678,101.4169,100.9287,101.4169,174066.0
2025-06-13 15:00:00,101.76,101.81,101.52,101.55,193963.0,101.397,101.4468,101.1578,101.1877,193963.0
2025-06-13 15:30:00,101.57,101.98,101.45,101.97,626329.0,101.2077,101.6162,101.0881,101.6062,626329.0
2025-06-16 09:30:00,103.33,104.46,103.25,104.44,439859.0,102.9614,104.0874,102.8817,104.0674,439859.0
2025-06-16 10:00:00,104.46,104.86,104.17,104.75,151746.0,104.0874,104.4859,103.7984,104.3763,151746.0
2025-06-16 10:30:00,104.78,104.99,104.66,104.91,122952.0,104.4062,104.6155,104.2866,104.5358,122952.0
2025-06-16 11:00:00,104.91,105.12,104.81,104.86,109403.0,104.5358,104.745,104.4361,104.4859,109403.0
2025-06-16 11:30:00,104.87,105.19,104.83,104.88,178119.0,104.4959,104.8148,104.456,104.5059,178119.0
2025-06-16 12:00:00,104.89,104.94,104.69,104.7,87758.0,104.5158,104.5656,104.3165,104.3265,87758.0
2025-06-16 12:30:00,104.7,104.76,103.81,104.0,177835.0,104.3265,104.3863,103.4397,103.629,177835.0
2025-06-16 13:00:00,103.99,104.19,103.82,104.19,158934.0,103.619,103.8183,103.4496,103.8183,158934.0
2025-06-16 13:30:00,104.21,104.34,104.02,104.03,105826.0,103.8383,103.9678,103.6489,103.6589,105826.0
2025-06-16 14:00:00,104.04,104.19,103.92,103.93,60477.0,103.6689,103.8183,103.5493,103.5593,60477.0
2025-06-16 14:30:00,103.92,104.18,103.85,104.16,145011.0,103.5493,103.8084,103.4795,103.7884,145011.0
2025-06-16 15:00:00,104.18,104.37,104.11,104.2,100212.0,103.8084,103.9977,103.7386,103.8283,100212.0
2025-06-16 15:30:00,104.2,104.5,104.15,104.49,383318.0,103.8283,104.1272,103.7785,104.1173,383318.0
2025-06-17 09:30:00,104.44,104.88,104.01,104.5,152643.0,104.0674,104.5059,103.639,104.1272,152643.0
2025-06-17 10:00:00,104.53,104.79,104.22,104.34,106170.0,104.1571,104.4162,103.8482,103.9678,106170.0
2025-06-17 10:30:00,104.4,104.53,104.09,104.31,70030.0,104.0276,104.1571,103.7187,103.9379,70030.0
2025-06-17 11:00:00,104.3,104.56,104.29,104.38,101762.0,103.9279,104.187,103.918,104.0076,101762.0
2025-06-17 11:30:00,104.37,104.5,104.22,104.29,77343.0,103.9977,104.1272,103.8482,103.918,77343.0
2025-06-17 12:00:00,104.32,104.39,104.14,104.26,65726.0,103.9479,104.0176,103.7685,103.8881,65726.0
2025-06-17 12:30:00,104.28,104.41,104.09,104.16,60507.0,103.908,104.0375,103.7187,103.7884,60507.0
2025-06-17 13:00:00,104.16,104.27,104.06,104.06,40840.0,103.7884,103.898,103.6888,103.6888,40840.0
2025-06-17 13:30:00,104.06,104.13,103.52,103.67,66972.0,103.6888,103.7585,103.1507,103.3002,66972.0
2025-06-17 14:00:00,103.66,103.7,103.54,103.66,59252.0,103.2902,103.3301,103.1706,103.2902,59252.0
2025-06-17 14:30:00,103.67,103.91,103.6,103.89,73418.0,103.3002,103.5393,103.2304,103.5194,73418.0
2025-06-17 15:00:00,103.9,104.05,103.85,104.03,114383.0,103.5294,103.6788,103.4795,103.6589,114383.0
2025-06-17 15:30:00,104.03,104.03,103.71,103.82,365205.0,103.6589,103.6589,103.34,103.4496,365205.0
2025-06-18 09:30:00,103.97,104.42,103.38,104.32,182376.0,103.5991,104.0475,103.0112,103.9479,182376.0
2025-06-18 10:00:00,104.32,104.84,104.18,104.72,112524.0,103.9479,104.466,103.8084,104.3464,112524.0
2025-06-18 10:30:00,104.73,104.8,104.4,104.53,124863.0,104.3564,104.4261,104.0276,104.1571,124863.0
2025-06-18 11:00:00,104.53,104.59,104.12,104.18,117709.0,104.1571,104.2169,103.7486,103.8084,117709.0
2025-06-18 11:30:00,104.2,104.3,104.01,104.15,61569.0,103.8283,103.9279,103.639,103.7785,61569.0
2025-06-18 12:00:00,104.13,104.35,103.97,104.2,70535.0,103.7585,103.9778,103.5991,103.8283,70535.0
2025-06-18 12:30:00,104.18,104.24,103.97,103.97,55280.0,103.8084,103.8681,103.5991,103.5991,55280.0
2025-06-18 13:00:00,103.97,103.99,103.81,103.97,43911.0,103.5991,103.619,103.4397,103.5991,43911.0
2025-06-18 13:30:00,103.97,104.1,103.83,103.99,42807.0,103.5991,103.7286,103.4596,103.619,42807.0
2025-06-18 14:00:00,104.02,104.3,103.72,104.02,72286.0,103.6489,103.9279,103.35,103.6489,72286.0
2025-06-18 14:30:00,104.03,104.41,103.6,103.66,160760.0,103.6589,104.0375,103.2304,103.2902,160760.0
2025-06-18 15:00:00,103.64,103.99,103.53,103.55,84508.0,103.2703,103.619,103.1607,103.1806,84508.0
2025-06-18 15:30:00,103.53,103.84,103.28,103.47,402851.0,103.1607,103.4696,102.9116,103.1009,402851.0
2025-06-20 09:30:00,103.72,104.0,100.86,102.73,670694.0,103.35,103.629,100.5002,102.3635,670694.0
2025-06-20 10:00:00,102.76,102.84,101.98,102.08,272245.0,102.3934,102.4731,101.6162,101.7159,272245.0
2025-06-20 10:30:00,102.1,102.31,101.71,102.05,220964.0,101.7358,101.945,101.3472,101.686,220964.0
2025-06-20 11:00:00,102.03,102.46,101.91,102.36,190386.0,101.666,102.0945,101.5465,101.9949,190386.0
2025-06-20 11:30:00,102.38,102.46,102.16,102.21,124862.0,102.0148,102.0945,101.7956,101.8454,124862.0
2025-06-20 12:00:00,102.21,102.3,102.01,102.12,121676.0,101.8454,101.9351,101.6461,101.7557,121676.0
2025-06-20 12:30:00,102.13,102.26,102.08,102.16,49594.0,101.7657,101.8952,101.7159,101.7956,49594.0
2025-06-20 13:00:00,102.13,102.23,101.68,101.69,92197.0,101.7657,101.8653,101.3173,101.3272,92197.0
2025-06-20 13:30:00,101.68,102.07,101.62,102.07,97981.0,101.3173,101.7059,101.2575,101.7059,97981.0
2025-06-20 14:00:00,102.07,102.07,101.86,101.95,125076.0,101.7059,101.7059,101.4966,101.5863,125076.0
2025-06-20 14:30:00,101.95,102.04,101.74,101.79,108125.0,101.5863,101.676,101.3771,101.4269,108125.0
2025-06-20 15:00:00,101.79,102.01,101.68,101.7,142396.0,101.4269,101.6461,101.3173,101.3372,142396.0
2025-06-20 15:30:00,101.72,102.22,101.69,102.22,685227.0,101.3571,101.8554,101.3272,101.8554,685227.0